5 DAY PERFORMANCE
+1.63%
1 MONTH PERFORMANCE
+0.34%
3 MONTH PERFORMANCE
+0.13%
6 MONTH PERFORMANCE
+6.19%
YEAR-TO-DATE PERFORMANCE
+4.27%
1 YEAR PERFORMANCE
-12.13%
The St. Joe Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $46.12 | $46.85 (1.58%) | $47.11 | $46.02 | 132.57 K | $2.73 B |
| 06/17/2025 | $46.34 | $46.17 (-0.37%) | $46.95 | $46.12 | 336.39 K | $2.69 B |
| 06/16/2025 | $46.30 | $46.48 (0.39%) | $46.89 | $46.00 | 215.70 K | $2.71 B |
| 06/13/2025 | $46.05 | $46.10 (0.11%) | $46.51 | $45.75 | 182.60 K | $2.69 B |
| 06/12/2025 | $46.68 | $46.84 (0.34%) | $47.38 | $46.66 | 239.90 K | $2.73 B |
| 06/11/2025 | $47.65 | $47.10 (-1.15%) | $48.10 | $47.04 | 295.50 K | $2.74 B |
| 06/10/2025 | $46.40 | $47.64 (2.67%) | $48.14 | $46.03 | 428.47 K | $2.77 B |
| 06/09/2025 | $46.16 | $46.10 (-0.13%) | $46.71 | $45.83 | 287.34 K | $2.69 B |
| 06/06/2025 | $45.93 | $46.03 (0.22%) | $46.37 | $45.66 | 226.11 K | $2.68 B |
| 06/05/2025 | $45.06 | $45.31 (0.55%) | $45.71 | $44.15 | 352.21 K | $2.64 B |
| 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 |
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.
