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 |
| Jul 17, 2023 | $53.07 | $53.93 | $53.01 | $53.50 | 159 855 |
| Jul 14, 2023 | $53.00 | $53.24 | $52.49 | $53.21 | 108 923 |
| Jul 13, 2023 | $52.16 | $53.32 | $52.06 | $53.21 | 129 398 |
| Jul 12, 2023 | $52.45 | $52.74 | $51.59 | $52.16 | 130 762 |
| Jul 11, 2023 | $51.35 | $52.26 | $51.16 | $52.05 | 151 062 |
| Jul 10, 2023 | $49.27 | $51.28 | $49.58 | $51.25 | 208 407 |
| Jul 07, 2023 | $47.67 | $49.73 | $47.65 | $49.27 | 143 085 |
| Jul 06, 2023 | $48.27 | $48.64 | $47.71 | $48.45 | 109 662 |
| Jul 05, 2023 | $48.86 | $49.67 | $48.21 | $48.84 | 199 207 |
| Jul 03, 2023 | $48.34 | $49.05 | $48.27 | $48.90 | 108 661 |
| Jun 30, 2023 | $48.53 | $48.76 | $47.68 | $48.34 | 200 047 |
| Jun 29, 2023 | $46.75 | $48.56 | $46.75 | $48.39 | 242 911 |
| Jun 28, 2023 | $45.94 | $46.87 | $45.73 | $46.72 | 149 384 |
| Jun 27, 2023 | $45.00 | $45.94 | $44.99 | $45.90 | 84 398 |
| Jun 26, 2023 | $44.30 | $45.05 | $44.20 | $44.87 | 100 726 |
| Jun 23, 2023 | $44.78 | $45.11 | $44.26 | $44.51 | 292 224 |
| Jun 22, 2023 | $45.44 | $45.70 | $44.95 | $45.25 | 144 010 |
| Jun 21, 2023 | $45.35 | $45.72 | $45.00 | $45.71 | 162 353 |
| Jun 20, 2023 | $45.28 | $45.86 | $45.16 | $45.69 | 379 168 |
| Jun 16, 2023 | $45.36 | $45.55 | $44.96 | $45.49 | 516 378 |
| Jun 15, 2023 | $45.31 | $45.29 | $44.13 | $44.96 | 142 214 |
| Jun 14, 2023 | $45.50 | $45.81 | $45.17 | $45.53 | 157 253 |
| Jun 13, 2023 | $44.80 | $45.48 | $44.80 | $45.30 | 163 848 |
| Jun 12, 2023 | $45.46 | $45.52 | $44.58 | $44.64 | 164 695 |
| Jun 09, 2023 | $45.88 | $45.90 | $45.24 | $45.47 | 110 398 |
