-
5 DAY PERFORMANCE
-3.45% -
1 MONTH PERFORMANCE
-3.99% -
3 MONTH PERFORMANCE
-14.02% -
6 MONTH PERFORMANCE
-11.10% -
YEAR-TO-DATE PERFORMANCE
-18.05% -
1 YEAR PERFORMANCE
-8.40%
The St. Joe Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $50.28 | $49.32 (-1.91%) | $50.52 | $49.03 | 370,264 | $2.88 B |
| 12/03/2024 | $51.00 | $50.40 (-1.18%) | $51.26 | $50.32 | 185,400 | $2.94 B |
| 12/02/2024 | $51.08 | $50.91 (-0.33%) | $51.11 | $50.61 | 299,321 | $2.97 B |
| 11/29/2024 | $51.10 | $51.08 (-0.04%) | $51.48 | $50.42 | 148,425 | $2.98 B |
| 11/27/2024 | $51.49 | $51.00 (-0.95%) | $51.96 | $50.79 | 294,100 | $2.97 B |
| 11/26/2024 | $51.25 | $51.27 (0.04%) | $51.30 | $50.28 | 309,300 | $2.99 B |
| 11/25/2024 | $51.01 | $51.40 (0.76%) | $51.95 | $51.01 | 799,409 | $3.00 B |
| 11/22/2024 | $50.35 | $50.59 (0.48%) | $50.86 | $49.99 | 316,500 | $2.95 B |
| 11/21/2024 | $50.21 | $49.96 (-0.5%) | $50.21 | $49.65 | 254,700 | $2.91 B |
| 11/20/2024 | $50.22 | $50.12 (-0.2%) | $50.72 | $49.93 | 179,602 | $2.92 B |
| 11/19/2024 | $49.86 | $50.50 (1.28%) | $50.52 | $49.40 | 207,900 | $2.95 B |
| 11/18/2024 | $49.81 | $50.18 (0.74%) | $50.94 | $49.54 | 244,409 | $2.93 B |
| 11/15/2024 | $50.31 | $49.96 (-0.7%) | $50.47 | $49.36 | 317,900 | $2.91 B |
| 11/14/2024 | $50.57 | $50.07 (-0.99%) | $50.76 | $49.89 | 389,430 | $2.92 B |
| 11/13/2024 | $51.32 | $50.59 (-1.42%) | $51.36 | $50.36 | 276,100 | $2.95 B |
| 11/12/2024 | $52.00 | $51.03 (-1.87%) | $52.64 | $50.92 | 258,692 | $2.98 B |
| 11/11/2024 | $52.94 | $52.33 (-1.15%) | $53.01 | $52.20 | 234,333 | $3.05 B |
| 11/08/2024 | $53.16 | $52.68 (-0.9%) | $53.16 | $52.38 | 391,500 | $3.07 B |
| 11/07/2024 | $53.36 | $53.03 (-0.62%) | $54.03 | $52.81 | 290,012 | $3.09 B |
| 11/06/2024 | $53.00 | $53.40 (0.75%) | $54.00 | $52.66 | 675,900 | $3.11 B |
| 11/05/2024 | $50.92 | $52.23 (2.57%) | $52.23 | $50.92 | 207,327 | $3.05 B |
| 11/04/2024 | $50.42 | $51.37 (1.88%) | $51.64 | $50.18 | 190,900 | $3.00 B |
| 11/01/2024 | $52.07 | $50.68 (-2.67%) | $52.48 | $50.62 | 180,500 | $2.96 B |
| 10/31/2024 | $52.20 | $51.70 (-0.96%) | $52.77 | $51.68 | 183,134 | $3.02 B |
| 10/30/2024 | $52.25 | $52.08 (-0.33%) | $53.37 | $52.06 | 150,585 | $3.04 B |
| 10/29/2024 | $52.67 | $52.19 (-0.91%) | $53.28 | $52.10 | 289,700 | $3.04 B |
| 10/28/2024 | $53.20 | $53.01 (-0.36%) | $53.61 | $52.36 | 321,372 | $3.09 B |
| 10/25/2024 | $53.55 | $53.13 (-0.78%) | $53.75 | $52.75 | 386,472 | $3.10 B |
| 10/24/2024 | $56.55 | $53.36 (-5.64%) | $56.76 | $52.51 | 552,200 | $3.11 B |
| 10/23/2024 | $57.00 | $56.81 (-0.33%) | $57.52 | $56.40 | 185,100 | $3.31 B |
| 10/22/2024 | $57.61 | $57.38 (-0.4%) | $57.87 | $57.37 | 70,128 | $3.35 B |
| 10/21/2024 | $59.32 | $57.83 (-2.51%) | $59.55 | $57.79 | 201,800 | $3.37 B |
| 10/18/2024 | $59.86 | $59.63 (-0.38%) | $60.04 | $59.34 | 145,317 | $3.48 B |
| 10/17/2024 | $59.79 | $59.53 (-0.43%) | $60.10 | $59.27 | 138,500 | $3.47 B |
| 10/16/2024 | $59.57 | $59.69 (0.2%) | $60.36 | $59.34 | 136,800 | $3.48 B |
| 10/15/2024 | $59.20 | $58.95 (-0.42%) | $59.78 | $58.84 | 164,529 | $3.44 B |
| 10/14/2024 | $58.97 | $59.11 (0.24%) | $59.52 | $58.69 | 109,200 | $3.45 B |
| 10/11/2024 | $57.93 | $59.25 (2.28%) | $59.39 | $57.93 | 131,032 | $3.46 B |
| 10/10/2024 | $56.67 | $57.98 (2.31%) | $58.11 | $56.67 | 252,325 | $3.38 B |
| 10/09/2024 | $57.53 | $57.43 (-0.17%) | $58.47 | $57.12 | 127,100 | $3.35 B |
| 10/08/2024 | $58.51 | $57.73 (-1.33%) | $58.84 | $57.47 | 206,645 | $3.37 B |
| 10/07/2024 | $57.97 | $58.12 (0.26%) | $58.61 | $57.70 | 201,138 | $3.39 B |
| 10/04/2024 | $58.40 | $58.55 (0.26%) | $58.88 | $57.69 | 135,300 | $3.42 B |
| 10/03/2024 | $57.10 | $57.60 (0.88%) | $57.96 | $56.98 | 107,400 | $3.36 B |
| 10/02/2024 | $57.22 | $57.45 (0.4%) | $57.97 | $57.11 | 117,409 | $3.35 B |
| 10/01/2024 | $58.20 | $57.75 (-0.77%) | $58.26 | $57.01 | 200,834 | $3.37 B |
| 09/30/2024 | $58.80 | $58.31 (-0.83%) | $59.20 | $57.89 | 169,300 | $3.40 B |
| 09/27/2024 | $59.60 | $59.04 (-0.94%) | $60.13 | $59.00 | 124,640 | $3.44 B |
| 09/26/2024 | $60.19 | $58.83 (-2.26%) | $60.44 | $58.76 | 184,800 | $3.43 B |
| 09/25/2024 | $59.88 | $59.47 (-0.68%) | $60.08 | $59.30 | 95,200 | $3.47 B |
| 09/24/2024 | $60.41 | $60.40 (-0.02%) | $60.88 | $60.36 | 167,219 | $3.52 B |
| 09/23/2024 | $60.71 | $60.42 (-0.48%) | $60.97 | $60.02 | 145,331 | $3.52 B |
| 09/20/2024 | $61.11 | $60.30 (-1.33%) | $61.61 | $60.26 | 625,100 | $3.52 B |
| 09/19/2024 | $61.20 | $61.15 (-0.08%) | $61.29 | $59.98 | 171,242 | $3.57 B |
| 09/18/2024 | $59.77 | $59.79 (0.03%) | $62.49 | $59.20 | 368,900 | $3.49 B |
| 09/17/2024 | $59.06 | $59.59 (0.9%) | $60.25 | $59.02 | 176,500 | $3.48 B |
| 09/16/2024 | $58.96 | $58.64 (-0.54%) | $59.70 | $58.39 | 126,633 | $3.42 B |
| 09/13/2024 | $58.31 | $58.84 (0.91%) | $59.12 | $58.31 | 95,500 | $3.43 B |
| 09/12/2024 | $58.04 | $57.70 (-0.59%) | $58.34 | $57.40 | 234,400 | $3.37 B |
| 09/11/2024 | $57.45 | $57.50 (0.09%) | $57.96 | $56.45 | 152,800 | $3.35 B |
| 09/10/2024 | $58.10 | $57.80 (-0.52%) | $58.10 | $56.75 | 168,029 | $3.37 B |
| 09/09/2024 | $56.75 | $57.83 (1.9%) | $58.01 | $56.64 | 157,339 | $3.37 B |
| 09/06/2024 | $57.23 | $56.76 (-0.82%) | $57.78 | $56.52 | 130,925 | $3.31 B |
| 09/05/2024 | $57.88 | $57.16 (-1.24%) | $58.01 | $56.92 | 107,907 | $3.33 B |
| 09/04/2024 | $57.45 | $57.36 (-0.16%) | $58.37 | $57.18 | 102,028 | $3.35 B |