5 DAY PERFORMANCE
+1.00%
1 MONTH PERFORMANCE
-8.89%
3 MONTH PERFORMANCE
-11.43%
6 MONTH PERFORMANCE
-28.51%
YEAR-TO-DATE PERFORMANCE
-5.12%
1 YEAR PERFORMANCE
-21.38%
The St. Joe Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $42.38 | $42.66 (0.66%) | $42.92 | $42.31 | 157,757 | $2.49 B |
| 04/16/2025 | $42.38 | $42.23 (-0.35%) | $42.65 | $42.01 | 211,306 | $2.46 B |
| 04/15/2025 | $42.54 | $42.56 (0.05%) | $43.13 | $42.40 | 148,300 | $2.48 B |
| 04/14/2025 | $42.51 | $42.71 (0.47%) | $42.90 | $41.80 | 226,665 | $2.49 B |
| 04/11/2025 | $41.50 | $42.21 (1.71%) | $42.60 | $41.07 | 209,400 | $2.46 B |
| 04/10/2025 | $42.49 | $41.63 (-2.02%) | $43.00 | $40.91 | 417,500 | $2.43 B |
| 04/09/2025 | $40.47 | $43.32 (7.04%) | $43.96 | $40.19 | 444,408 | $2.53 B |
| 04/08/2025 | $44.33 | $40.94 (-7.65%) | $44.47 | $40.41 | 552,825 | $2.39 B |
| 04/07/2025 | $43.66 | $43.30 (-0.82%) | $45.71 | $43.01 | 551,300 | $2.53 B |
| 04/04/2025 | $43.82 | $44.92 (2.51%) | $45.23 | $42.95 | 561,800 | $2.62 B |
| 04/03/2025 | $45.63 | $45.13 (-1.1%) | $46.23 | $44.85 | 252,238 | $2.63 B |
| 04/02/2025 | $46.00 | $47.14 (2.48%) | $47.21 | $45.96 | 175,520 | $2.75 B |
| 04/01/2025 | $46.72 | $46.55 (-0.36%) | $47.28 | $45.88 | 173,735 | $2.72 B |
| 03/31/2025 | $45.94 | $46.95 (2.2%) | $47.07 | $45.63 | 277,120 | $2.74 B |
| 03/28/2025 | $46.93 | $46.31 (-1.32%) | $47.00 | $45.77 | 243,729 | $2.70 B |
| 03/27/2025 | $47.48 | $46.93 (-1.16%) | $47.54 | $46.66 | 190,900 | $2.74 B |
| 03/26/2025 | $46.81 | $47.16 (0.75%) | $47.70 | $46.69 | 154,800 | $2.75 B |
| 03/25/2025 | $47.06 | $46.75 (-0.66%) | $47.18 | $46.30 | 225,900 | $2.73 B |
| 03/24/2025 | $46.17 | $46.87 (1.52%) | $47.15 | $46.08 | 251,936 | $2.73 B |
| 03/21/2025 | $46.25 | $45.96 (-0.63%) | $46.88 | $45.63 | 537,069 | $2.68 B |
| 03/20/2025 | $46.39 | $46.79 (0.86%) | $47.04 | $46.31 | 274,807 | $2.73 B |
| 03/19/2025 | $46.61 | $46.86 (0.54%) | $47.08 | $46.41 | 321,200 | $2.73 B |
| 03/18/2025 | $46.33 | $46.79 (0.99%) | $47.08 | $46.00 | 411,900 | $2.73 B |
| 03/17/2025 | $44.39 | $46.33 (4.37%) | $46.51 | $44.39 | 339,800 | $2.70 B |
| 03/14/2025 | $44.52 | $44.81 (0.65%) | $45.00 | $44.24 | 189,803 | $2.61 B |
| 03/13/2025 | $44.39 | $44.11 (-0.63%) | $45.19 | $43.91 | 212,992 | $2.57 B |
| 03/12/2025 | $44.43 | $44.69 (0.59%) | $45.24 | $43.80 | 271,200 | $2.61 B |
| 03/11/2025 | $45.87 | $44.25 (-3.53%) | $46.23 | $44.25 | 398,214 | $2.58 B |
| 03/10/2025 | $46.50 | $45.81 (-1.48%) | $47.32 | $45.69 | 471,800 | $2.67 B |
| 03/07/2025 | $47.00 | $47.06 (0.13%) | $47.37 | $46.40 | 295,507 | $2.74 B |
| 03/06/2025 | $46.77 | $47.00 (0.49%) | $47.36 | $46.33 | 242,600 | $2.74 B |
| 03/05/2025 | $46.90 | $47.01 (0.23%) | $47.60 | $46.61 | 233,000 | $2.74 B |
| 03/04/2025 | $47.07 | $46.97 (-0.21%) | $47.49 | $46.36 | 285,600 | $2.74 B |
| 03/03/2025 | $48.00 | $47.35 (-1.35%) | $48.92 | $47.33 | 326,340 | $2.76 B |
| 02/28/2025 | $47.65 | $47.97 (0.67%) | $48.14 | $47.11 | 328,900 | $2.80 B |
| 02/27/2025 | $48.00 | $47.75 (-0.52%) | $49.47 | $47.36 | 310,200 | $2.79 B |
| 02/26/2025 | $46.06 | $46.44 (0.83%) | $46.54 | $45.86 | 300,321 | $2.71 B |
| 02/25/2025 | $45.76 | $46.24 (1.05%) | $46.65 | $45.51 | 301,900 | $2.70 B |
| 02/24/2025 | $46.33 | $45.62 (-1.53%) | $46.40 | $45.56 | 231,095 | $2.66 B |
| 02/21/2025 | $47.76 | $46.35 (-2.95%) | $47.76 | $45.94 | 275,523 | $2.70 B |
| 02/20/2025 | $47.29 | $47.36 (0.15%) | $47.66 | $47.15 | 183,642 | $2.76 B |
| 02/19/2025 | $47.30 | $47.56 (0.55%) | $47.95 | $46.83 | 143,912 | $2.77 B |
| 02/18/2025 | $47.75 | $47.96 (0.44%) | $48.30 | $47.40 | 166,500 | $2.80 B |
| 02/14/2025 | $47.88 | $47.81 (-0.15%) | $48.22 | $47.71 | 121,637 | $2.79 B |
| 02/13/2025 | $46.90 | $47.53 (1.34%) | $47.67 | $46.82 | 141,700 | $2.77 B |
| 02/12/2025 | $46.00 | $46.71 (1.54%) | $46.71 | $45.86 | 176,500 | $2.72 B |
| 02/11/2025 | $46.26 | $46.80 (1.17%) | $47.08 | $46.26 | 156,249 | $2.73 B |
| 02/10/2025 | $47.04 | $46.52 (-1.11%) | $47.57 | $46.50 | 177,900 | $2.71 B |
| 02/07/2025 | $47.45 | $46.83 (-1.31%) | $47.73 | $46.26 | 213,508 | $2.73 B |
| 02/06/2025 | $47.93 | $47.46 (-0.98%) | $48.16 | $47.22 | 174,809 | $2.77 B |
| 02/05/2025 | $47.95 | $47.84 (-0.23%) | $48.14 | $47.54 | 201,600 | $2.79 B |
| 02/04/2025 | $47.54 | $47.74 (0.42%) | $47.89 | $47.25 | 192,200 | $2.78 B |
| 02/03/2025 | $47.47 | $47.65 (0.38%) | $48.13 | $46.99 | 152,205 | $2.78 B |
| 01/31/2025 | $49.04 | $48.10 (-1.92%) | $49.49 | $47.81 | 235,100 | $2.81 B |
| 01/30/2025 | $48.90 | $49.00 (0.2%) | $49.51 | $48.68 | 136,300 | $2.86 B |
| 01/29/2025 | $49.34 | $48.48 (-1.74%) | $49.60 | $48.38 | 183,282 | $2.83 B |
| 01/28/2025 | $49.32 | $49.16 (-0.32%) | $50.19 | $48.80 | 205,634 | $2.87 B |
| 01/27/2025 | $47.92 | $49.45 (3.19%) | $49.80 | $47.82 | 261,849 | $2.88 B |
| 01/24/2025 | $47.77 | $47.78 (0.02%) | $47.92 | $47.00 | 136,400 | $2.79 B |
| 01/23/2025 | $47.20 | $47.91 (1.5%) | $47.99 | $47.02 | 162,700 | $2.79 B |
| 01/22/2025 | $47.56 | $47.45 (-0.23%) | $47.70 | $47.10 | 147,800 | $2.77 B |
| 01/21/2025 | $48.30 | $47.93 (-0.77%) | $48.87 | $47.64 | 232,145 | $2.80 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.
