The St. Joe Company (JOE) Charts

$45.05

$0 (0%)
Last update: 06/05/25, 10:42:33 AM EST
Day's range
$44.15
Day's range
$45.19

5 DAY PERFORMANCE

+0.54%

1 MONTH PERFORMANCE

+2.39%

3 MONTH PERFORMANCE

-4.38%

6 MONTH PERFORMANCE

-8.06%

YEAR-TO-DATE PERFORMANCE

+0.04%

1 YEAR PERFORMANCE

-20.55%

The St. Joe Company Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $45.06 $45.05 (-0.02%) $45.06 $44.15 25.36 K
06/04/2025 $44.68 $45.05 (0.83%) $45.11 $44.67 143.62 K $2.62 B
06/03/2025 $44.50 $44.81 (0.7%) $45.03 $44.25 242.02 K $2.61 B
06/02/2025 $44.64 $44.63 (-0.02%) $44.93 $43.85 219.00 K $2.60 B
05/30/2025 $44.60 $44.71 (0.25%) $44.96 $44.27 477.12 K $2.60 B
05/29/2025 $43.88 $44.65 (1.75%) $44.87 $43.54 253.70 K $2.60 B
05/28/2025 $44.11 $43.85 (-0.59%) $44.30 $43.70 288.30 K $2.55 B
05/27/2025 $43.83 $44.15 (0.73%) $44.38 $43.34 198.90 K $2.57 B
05/23/2025 $42.65 $43.25 (1.41%) $43.48 $42.65 155.53 K $2.52 B
05/22/2025 $43.21 $43.28 (0.16%) $43.66 $42.81 219.20 K $2.52 B
05/21/2025 $44.40 $43.36 (-2.34%) $44.64 $43.20 268.73 K $2.53 B
05/20/2025 $45.56 $44.85 (-1.56%) $45.76 $44.75 130.21 K $2.61 B
05/19/2025 $45.92 $45.79 (-0.28%) $46.27 $45.74 144.30 K $2.67 B
05/16/2025 $46.39 $46.69 (0.65%) $46.80 $46.03 273.40 K $2.72 B
05/15/2025 $45.15 $46.30 (2.55%) $46.30 $45.13 223.90 K $2.70 B
05/14/2025 $45.99 $45.26 (-1.59%) $45.99 $45.23 189.00 K $2.64 B
05/13/2025 $46.78 $46.12 (-1.41%) $46.78 $45.94 177.80 K $2.69 B
05/12/2025 $45.72 $46.64 (2.01%) $46.85 $45.42 286.12 K $2.72 B
05/09/2025 $44.47 $44.45 (-0.04%) $44.81 $44.23 143.30 K $2.59 B
05/08/2025 $44.13 $44.45 (0.73%) $44.74 $43.77 183.10 K $2.59 B
05/07/2025 $43.50 $43.80 (0.69%) $43.99 $43.42 157.41 K $2.55 B
05/06/2025 $43.60 $43.30 (-0.69%) $43.83 $43.17 192.00 K $2.52 B
05/05/2025 $43.76 $43.90 (0.32%) $44.33 $43.50 196.44 K $2.56 B
05/02/2025 $43.48 $44.07 (1.36%) $44.11 $43.25 172.33 K $2.57 B
05/01/2025 $42.48 $43.04 (1.32%) $43.27 $41.92 228.80 K $2.51 B
04/30/2025 $41.99 $42.32 (0.79%) $42.42 $41.42 222.40 K $2.46 B
04/29/2025 $42.52 $42.48 (-0.09%) $43.02 $42.17 206.95 K $2.47 B
04/28/2025 $42.53 $42.66 (0.31%) $43.57 $42.30 148.62 K $2.48 B
04/25/2025 $41.70 $42.63 (2.23%) $42.63 $41.22 208.11 K $2.48 B
04/24/2025 $41.50 $42.12 (1.49%) $42.44 $41.10 219.74 K $2.45 B
04/23/2025 $42.66 $41.71 (-2.23%) $43.22 $41.65 292.40 K $2.43 B
04/22/2025 $41.26 $41.73 (1.14%) $41.82 $40.80 284.71 K $2.43 B
04/21/2025 $42.22 $40.82 (-3.32%) $42.35 $40.46 261.75 K $2.38 B
04/17/2025 $42.38 $42.66 (0.66%) $42.92 $42.31 157.80 K $2.49 B
04/16/2025 $42.38 $42.23 (-0.35%) $42.65 $42.01 211.31 K $2.46 B
04/15/2025 $42.54 $42.56 (0.05%) $43.13 $42.40 148.30 K $2.48 B
04/14/2025 $42.51 $42.71 (0.47%) $42.90 $41.80 226.67 K $2.49 B
04/11/2025 $41.50 $42.21 (1.71%) $42.60 $41.07 209.40 K $2.46 B
04/10/2025 $42.49 $41.63 (-2.02%) $43.00 $40.91 417.50 K $2.43 B
04/09/2025 $40.47 $43.32 (7.04%) $43.96 $40.19 444.41 K $2.53 B
04/08/2025 $44.33 $40.94 (-7.65%) $44.47 $40.41 552.83 K $2.39 B
04/07/2025 $43.66 $43.30 (-0.82%) $45.71 $43.01 551.30 K $2.53 B
04/04/2025 $43.82 $44.92 (2.51%) $45.23 $42.95 561.80 K $2.62 B
04/03/2025 $45.63 $45.13 (-1.1%) $46.23 $44.85 252.24 K $2.63 B
04/02/2025 $46.00 $47.14 (2.48%) $47.21 $45.96 175.52 K $2.75 B
04/01/2025 $46.72 $46.55 (-0.36%) $47.28 $45.88 173.74 K $2.72 B
03/31/2025 $45.94 $46.95 (2.2%) $47.07 $45.63 277.12 K $2.74 B
03/28/2025 $46.93 $46.31 (-1.32%) $47.00 $45.77 243.73 K $2.70 B
03/27/2025 $47.48 $46.93 (-1.16%) $47.54 $46.66 190.90 K $2.74 B
03/26/2025 $46.81 $47.16 (0.75%) $47.70 $46.69 154.80 K $2.75 B
03/25/2025 $47.06 $46.75 (-0.66%) $47.18 $46.30 225.90 K $2.73 B
03/24/2025 $46.17 $46.87 (1.52%) $47.15 $46.08 251.94 K $2.73 B
03/21/2025 $46.25 $45.96 (-0.63%) $46.88 $45.63 537.07 K $2.68 B
03/20/2025 $46.39 $46.79 (0.86%) $47.04 $46.31 274.81 K $2.73 B
03/19/2025 $46.61 $46.86 (0.54%) $47.08 $46.41 321.20 K $2.73 B
03/18/2025 $46.33 $46.79 (0.99%) $47.08 $46.00 411.90 K $2.73 B
03/17/2025 $44.39 $46.33 (4.37%) $46.51 $44.39 339.80 K $2.70 B
03/14/2025 $44.52 $44.81 (0.65%) $45.00 $44.24 189.80 K $2.61 B
03/13/2025 $44.39 $44.11 (-0.63%) $45.19 $43.91 212.99 K $2.57 B
03/12/2025 $44.43 $44.69 (0.59%) $45.24 $43.80 271.20 K $2.61 B
03/11/2025 $45.87 $44.25 (-3.53%) $46.23 $44.25 398.21 K $2.58 B
03/10/2025 $46.50 $45.81 (-1.48%) $47.32 $45.69 471.80 K $2.67 B
03/07/2025 $47.00 $47.06 (0.13%) $47.37 $46.40 295.51 K $2.74 B
03/06/2025 $46.77 $47.00 (0.49%) $47.36 $46.33 242.60 K $2.74 B
03/05/2025 $46.90 $47.01 (0.23%) $47.60 $46.61 233.00 K $2.74 B