St Joe Company (JOE) Historical Stock Data
58.99 ↑1.60 (2.79%)
As of March 28, 2024, 11:34am EST.
Historical Data
In the past 30 trading days, JOE is up 0.07% a day on average. There have been 15 days where St Joe Company closed green and 15 days where JOE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 56.50 | 57.39 | ↑$0.89 (1.58%) | 56.23 | 57.55 | 257.86K |
2024-03-26 | 56.24 | 55.97 | ↓$0.27 (-0.48%) | 55.24 | 56.27 | 169.79K |
2024-03-25 | 55.60 | 55.92 | ↑$0.32 (0.58%) | 55.46 | 56.37 | 153.14K |
2024-03-22 | 56.96 | 55.10 | ↓$1.86 (-3.27%) | 55.02 | 57.29 | 202.07K |
2024-03-21 | 55.00 | 57.11 | ↑$2.11 (3.84%) | 54.68 | 57.30 | 258.58K |
2024-03-20 | 53.44 | 54.56 | ↑$1.12 (2.10%) | 53.39 | 54.94 | 138.76K |
2024-03-19 | 52.68 | 53.65 | ↑$0.97 (1.84%) | 52.68 | 53.81 | 146.97K |
2024-03-18 | 52.81 | 52.73 | ↓$0.08 (-0.15%) | 52.35 | 53.12 | 154.10K |
2024-03-15 | 52.00 | 52.73 | ↑$0.73 (1.40%) | 51.95 | 52.84 | 328.41K |
2024-03-14 | 54.07 | 52.26 | ↓$1.81 (-3.35%) | 51.99 | 54.29 | 177.51K |
2024-03-13 | 54.37 | 54.09 | ↓$0.28 (-0.51%) | 53.90 | 54.85 | 155.28K |
2024-03-12 | 53.64 | 54.30 | ↑$0.66 (1.23%) | 53.36 | 54.34 | 159.77K |
2024-03-11 | 53.65 | 53.79 | ↑$0.14 (0.26%) | 53.17 | 54.00 | 116.83K |
2024-03-08 | 53.35 | 53.80 | ↑$0.45 (0.84%) | 53.10 | 53.86 | 117.59K |
2024-03-07 | 52.00 | 52.79 | ↑$0.79 (1.52%) | 51.94 | 52.81 | 108.62K |
2024-03-06 | 52.48 | 51.89 | ↓$0.59 (-1.12%) | 51.81 | 52.74 | 143.59K |
2024-03-05 | 53.02 | 51.82 | ↓$1.20 (-2.26%) | 51.74 | 53.38 | 190.67K |
2024-03-04 | 54.19 | 53.24 | ↓$0.95 (-1.75%) | 53.06 | 54.84 | 244.75K |
2024-03-01 | 53.75 | 54.00 | ↑$0.25 (0.47%) | 53.05 | 54.48 | 243.43K |
2024-02-29 | 53.91 | 53.87 | ↓$0.04 (-0.07%) | 53.24 | 54.17 | 144.43K |
2024-02-28 | 53.43 | 53.23 | ↓$0.20 (-0.37%) | 53.05 | 54.15 | 137.74K |
2024-02-27 | 54.45 | 53.94 | ↓$0.51 (-0.94%) | 53.75 | 55.06 | 243.67K |
2024-02-26 | 54.75 | 54.30 | ↓$0.45 (-0.82%) | 54.20 | 55.08 | 129.24K |
2024-02-23 | 56.09 | 55.02 | ↓$1.07 (-1.91%) | 54.65 | 56.09 | 165.81K |
2024-02-22 | 55.00 | 55.97 | ↑$0.97 (1.76%) | 54.77 | 56.80 | 363.91K |
2024-02-21 | 54.65 | 55.15 | ↑$0.50 (0.91%) | 54.65 | 55.49 | 245.28K |
2024-02-20 | 53.57 | 54.16 | ↑$0.59 (1.10%) | 53.57 | 54.65 | 301.06K |
2024-02-16 | 54.35 | 53.98 | ↓$0.37 (-0.68%) | 53.83 | 54.61 | 200.61K |
2024-02-15 | 55.04 | 54.95 | ↓$0.09 (-0.16%) | 54.40 | 55.54 | 233.31K |
2024-02-14 | 54.05 | 54.33 | ↑$0.28 (0.52%) | 53.34 | 54.61 | 239.74K |
Create an account or log in to view more rows.
$JOE due for a spike!
$JOE This is how I feel everyday holding this gem.
$JOE I hope I never have to work for anyone again after this
$JOE this is just going to go up forever
$JOE I’ll be buying more if this dips!
$JOE we had no volume for days before the last big rip
$JOE oversold
$JOE run it!
$JOE I can wait.
$JOE I think I like this stock more everyday