5 DAY PERFORMANCE
+3.37%
1 MONTH PERFORMANCE
+2.70%
3 MONTH PERFORMANCE
+36.11%
6 MONTH PERFORMANCE
+23.47%
YEAR-TO-DATE PERFORMANCE
+7.50%
1 YEAR PERFORMANCE
+46.34%
The St. Joe Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $63.64 | $63.80 (0.25%) | $64.55 | $62.85 | 278.63 K | $3.69 B |
| 01/08/2026 | $61.26 | $63.50 (3.66%) | $64.08 | $61.26 | 276.60 K | $3.67 B |
| 01/07/2026 | $62.06 | $61.77 (-0.47%) | $62.91 | $60.91 | 168.65 K | $3.57 B |
| 01/06/2026 | $61.42 | $61.74 (0.52%) | $62.41 | $60.97 | 229.80 K | $3.57 B |
| 01/05/2026 | $59.50 | $61.82 (3.9%) | $61.97 | $59.50 | 234.03 K | $3.58 B |
| 01/02/2026 | $59.36 | $59.81 (0.76%) | $59.99 | $58.93 | 247.90 K | $3.46 B |
| 12/31/2025 | $60.04 | $59.37 (-1.12%) | $60.49 | $59.33 | 228.64 K | $3.43 B |
| 12/30/2025 | $59.35 | $60.01 (1.11%) | $60.48 | $58.95 | 141.90 K | $3.47 B |
| 12/29/2025 | $58.94 | $59.49 (0.93%) | $59.54 | $58.73 | 177.00 K | $3.44 B |
| 12/26/2025 | $59.05 | $58.82 (-0.39%) | $59.31 | $58.11 | 115.00 K | $3.40 B |
| 12/24/2025 | $59.42 | $58.95 (-0.79%) | $59.58 | $58.76 | 98.60 K | $3.41 B |
| 12/23/2025 | $60.46 | $59.32 (-1.89%) | $60.47 | $58.86 | 230.40 K | $3.43 B |
| 12/22/2025 | $61.31 | $60.74 (-0.93%) | $61.68 | $60.35 | 151.44 K | $3.51 B |
| 12/19/2025 | $60.83 | $61.30 (0.77%) | $61.68 | $60.82 | 478.20 K | $3.55 B |
| 12/18/2025 | $61.84 | $61.33 (-0.82%) | $61.84 | $60.78 | 259.60 K | $3.55 B |
| 12/17/2025 | $61.36 | $61.73 (0.6%) | $62.52 | $60.81 | 253.30 K | $3.57 B |
| 12/16/2025 | $62.55 | $61.82 (-1.17%) | $62.55 | $61.56 | 291.94 K | $3.58 B |
| 12/15/2025 | $63.12 | $62.37 (-1.19%) | $63.12 | $61.71 | 311.20 K | $3.61 B |
| 12/12/2025 | $62.35 | $62.82 (0.75%) | $63.13 | $61.29 | 275.04 K | $3.63 B |
| 12/11/2025 | $60.53 | $62.14 (2.66%) | $62.69 | $60.38 | 231.55 K | $3.59 B |
| 12/10/2025 | $59.68 | $60.24 (0.94%) | $60.54 | $59.35 | 413.93 K | $3.48 B |
| 12/09/2025 | $59.08 | $59.36 (0.47%) | $60.16 | $59.00 | 170.73 K | $3.43 B |
| 12/08/2025 | $60.56 | $59.12 (-2.38%) | $60.56 | $58.92 | 241.63 K | $3.42 B |
| 12/05/2025 | $61.86 | $60.26 (-2.59%) | $62.69 | $59.94 | 215.83 K | $3.49 B |
| 12/04/2025 | $61.46 | $61.79 (0.54%) | $62.11 | $61.10 | 178.20 K | $3.57 B |
| 12/03/2025 | $61.53 | $61.80 (0.44%) | $62.74 | $61.19 | 210.22 K | $3.57 B |
| 12/02/2025 | $61.26 | $61.35 (0.15%) | $61.59 | $58.62 | 269.00 K | $3.55 B |
| 12/01/2025 | $59.76 | $61.09 (2.23%) | $61.16 | $59.66 | 213.61 K | $3.53 B |
| 11/28/2025 | $60.59 | $60.33 (-0.43%) | $60.74 | $59.72 | 85.90 K | $3.49 B |
| 11/26/2025 | $60.53 | $60.75 (0.36%) | $61.82 | $60.53 | 295.11 K | $3.51 B |
| 11/25/2025 | $58.52 | $60.98 (4.2%) | $61.62 | $58.52 | 240.23 K | $3.53 B |
| 11/24/2025 | $57.56 | $57.96 (0.69%) | $58.34 | $56.86 | 199.63 K | $3.35 B |
| 11/21/2025 | $56.17 | $57.36 (2.12%) | $57.63 | $56.00 | 176.80 K | $3.32 B |
| 11/20/2025 | $56.20 | $55.71 (-0.87%) | $57.28 | $55.61 | 131.40 K | $3.22 B |
| 11/19/2025 | $56.28 | $55.92 (-0.64%) | $56.76 | $55.85 | 130.20 K | $3.23 B |
| 11/18/2025 | $56.74 | $56.39 (-0.62%) | $57.20 | $56.14 | 132.44 K | $3.26 B |
| 11/17/2025 | $57.37 | $57.00 (-0.64%) | $57.53 | $56.80 | 152.20 K | $3.30 B |
| 11/14/2025 | $58.20 | $57.17 (-1.77%) | $58.56 | $56.80 | 242.11 K | $3.31 B |
| 11/13/2025 | $59.20 | $58.49 (-1.2%) | $60.01 | $58.08 | 206.80 K | $3.38 B |
| 11/12/2025 | $60.03 | $59.78 (-0.42%) | $60.53 | $59.17 | 242.71 K | $3.46 B |
| 11/11/2025 | $59.20 | $60.42 (2.06%) | $61.00 | $58.90 | 146.82 K | $3.49 B |
| 11/10/2025 | $58.98 | $58.75 (-0.39%) | $59.13 | $58.21 | 121.01 K | $3.40 B |
| 11/07/2025 | $58.96 | $58.52 (-0.75%) | $59.63 | $58.02 | 199.82 K | $3.38 B |
| 11/06/2025 | $59.50 | $58.60 (-1.51%) | $59.50 | $58.31 | 170.60 K | $3.39 B |
| 11/05/2025 | $59.42 | $59.49 (0.12%) | $59.70 | $58.08 | 382.80 K | $3.44 B |
| 11/04/2025 | $58.76 | $58.90 (0.24%) | $59.57 | $58.09 | 239.10 K | $3.41 B |
| 11/03/2025 | $56.24 | $58.73 (4.43%) | $58.89 | $56.20 | 375.40 K | $3.40 B |
| 10/31/2025 | $54.37 | $56.78 (4.43%) | $57.49 | $53.99 | 411.38 K | $3.28 B |
| 10/30/2025 | $51.34 | $54.85 (6.84%) | $56.69 | $51.34 | 641.92 K | $3.17 B |
| 10/29/2025 | $50.42 | $49.03 (-2.76%) | $50.68 | $48.82 | 249.20 K | $2.84 B |
| 10/28/2025 | $50.59 | $50.71 (0.24%) | $50.76 | $50.00 | 131.80 K | $2.93 B |
| 10/27/2025 | $51.32 | $50.92 (-0.78%) | $51.77 | $50.55 | 174.50 K | $2.95 B |
| 10/24/2025 | $50.64 | $51.06 (0.83%) | $51.10 | $50.18 | 105.80 K | $2.96 B |
| 10/23/2025 | $50.35 | $50.28 (-0.14%) | $50.90 | $49.80 | 116.20 K | $2.92 B |
| 10/22/2025 | $49.39 | $50.44 (2.13%) | $51.21 | $49.06 | 216.10 K | $2.93 B |
| 10/21/2025 | $48.66 | $49.20 (1.11%) | $49.49 | $48.58 | 94.90 K | $2.86 B |
| 10/20/2025 | $48.25 | $48.81 (1.16%) | $48.87 | $48.23 | 133.30 K | $2.83 B |
| 10/17/2025 | $48.50 | $48.13 (-0.76%) | $48.89 | $47.59 | 179.10 K | $2.79 B |
| 10/16/2025 | $48.55 | $48.66 (0.23%) | $49.16 | $48.45 | 171.80 K | $2.83 B |
| 10/15/2025 | $48.65 | $48.65 (0%) | $49.16 | $48.11 | 124.00 K | $2.82 B |
| 10/14/2025 | $47.35 | $48.56 (2.56%) | $48.64 | $47.35 | 143.70 K | $2.82 B |
| 10/13/2025 | $47.15 | $47.56 (0.87%) | $47.74 | $46.61 | 197.40 K | $2.76 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
