St Joe Company (JOE) Historical Stock Data

46.75 ↓0.27 (-0.57%)
As of February 7, 2023, 10:20am EST.

Historical Data

In the past 30 trading days, JOE is up 0.69% a day on average. There have been 21 days where St Joe Company closed green and 9 days where JOE closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0646.9947.02↑$0.03 (0.06%)46.5447.37100.43K
2023-02-0347.0047.39↑$0.39 (0.83%)46.8347.98216.47K
2023-02-0247.5047.53↑$0.03 (0.06%)46.9448.03219.78K
2023-02-0146.8847.10↑$0.22 (0.47%)46.1947.46142.32K
2023-01-3145.5247.10↑$1.58 (3.47%)45.5247.25193.06K
2023-01-3045.9545.57↓$0.38 (-0.83%)45.5146.5897.48K
2023-01-2745.7146.06↑$0.35 (0.77%)45.5446.2494.25K
2023-01-2645.1545.59↑$0.44 (0.97%)44.7445.64101.82K
2023-01-2543.9644.81↑$0.85 (1.93%)43.5444.83113.01K
2023-01-2443.7844.16↑$0.38 (0.87%)43.7844.59124.86K
2023-01-2343.8144.21↑$0.40 (0.91%)43.3444.69122.72K
2023-01-2043.5343.65↑$0.12 (0.28%)43.0644.00149.64K
2023-01-1942.7143.25↑$0.54 (1.26%)42.5043.43152.16K
2023-01-1843.4742.87↓$0.60 (-1.38%)42.6244.14227.54K
2023-01-1742.1542.91↑$0.76 (1.80%)41.9343.11190.49K
2023-01-1340.7842.01↑$1.23 (3.02%)40.7842.25138.90K
2023-01-1241.7241.40↓$0.32 (-0.77%)40.9841.90167.92K
2023-01-1140.7341.48↑$0.75 (1.84%)40.7341.55124.19K
2023-01-1039.9340.69↑$0.76 (1.90%)39.9340.86112.79K
2023-01-0940.9240.22↓$0.70 (-1.71%)39.9641.02214.13K
2023-01-0639.5240.85↑$1.33 (3.37%)39.0640.88216.15K
2023-01-0539.2738.84↓$0.43 (-1.09%)38.4839.61137.06K
2023-01-0439.7239.60↓$0.12 (-0.30%)39.0539.74200.36K
2023-01-0339.3539.20↓$0.15 (-0.38%)38.3939.59187.12K
2022-12-3038.1338.65↑$0.52 (1.36%)38.0338.90174.80K
2022-12-2937.8838.63↑$0.75 (1.98%)37.8638.67149.12K
2022-12-2839.0837.53↓$1.55 (-3.97%)37.4439.56155K
2022-12-2738.7039.17↑$0.47 (1.21%)38.4339.36171.16K
2022-12-2337.0838.58↑$1.50 (4.05%)37.0338.62223.87K
2022-12-2237.8037.28↓$0.52 (-1.38%)36.7437.97185.91K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$JOE shaking weak hands that’s all

0 Like Report