NYSE:JOE
The St. Joe Company Stock Price (Quote)
$56.96
-0.240 (-0.420%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.94 | $59.83 | Wednesday, 1st May 2024 JOE stock ended at $56.96. This is 0.420% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.55% from a day low at $56.68 to a day high of $58.12. |
| 90 days | $51.74 | $59.83 | |
| 52 weeks | $40.37 | $65.99 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $46.29 | $46.52 | $45.95 | $46.00 | 148 080 |
| Jun 07, 2023 | $46.35 | $46.82 | $46.30 | $46.31 | 231 146 |
| Jun 06, 2023 | $45.77 | $46.57 | $45.05 | $46.00 | 165 028 |
| Jun 05, 2023 | $45.73 | $46.09 | $44.61 | $46.00 | 185 469 |
| Jun 02, 2023 | $46.57 | $46.71 | $46.04 | $46.24 | 283 560 |
| Jun 01, 2023 | $46.59 | $46.83 | $45.26 | $45.91 | 132 435 |
| May 31, 2023 | $46.56 | $46.93 | $45.90 | $46.51 | 304 521 |
| May 30, 2023 | $46.44 | $46.90 | $45.91 | $46.64 | 93 715 |
| May 26, 2023 | $46.43 | $46.62 | $46.03 | $46.40 | 87 121 |
| May 25, 2023 | $45.76 | $46.60 | $45.76 | $45.92 | 221 299 |
| May 24, 2023 | $45.69 | $46.03 | $45.21 | $45.80 | 201 834 |
| May 23, 2023 | $45.41 | $46.67 | $45.13 | $45.95 | 126 925 |
| May 22, 2023 | $45.55 | $45.79 | $44.66 | $45.36 | 118 478 |
| May 19, 2023 | $45.82 | $45.99 | $45.15 | $45.55 | 104 807 |
| May 18, 2023 | $44.10 | $45.48 | $43.66 | $45.42 | 136 678 |
| May 17, 2023 | $42.54 | $44.18 | $42.34 | $44.12 | 177 690 |
| May 16, 2023 | $42.66 | $42.66 | $42.17 | $42.27 | 87 894 |
| May 15, 2023 | $42.50 | $42.87 | $42.31 | $42.74 | 91 761 |
| May 12, 2023 | $42.74 | $42.82 | $42.13 | $42.37 | 77 788 |
| May 11, 2023 | $42.47 | $42.61 | $42.15 | $42.55 | 88 818 |
| May 10, 2023 | $42.60 | $42.96 | $41.99 | $42.83 | 118 475 |
| May 09, 2023 | $41.51 | $42.21 | $41.25 | $42.13 | 115 080 |
| May 08, 2023 | $42.06 | $42.06 | $41.61 | $41.83 | 73 732 |
| May 05, 2023 | $41.83 | $42.40 | $41.61 | $42.00 | 102 094 |
| May 04, 2023 | $40.82 | $41.35 | $40.37 | $41.16 | 194 770 |
