The St. Joe CompanyJOENYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $65.29 | $65.61 | $65.02 | $65.14 | 41,531 |
| 1/15/2026 | $64.16 | $65.75 | $63.99 | $65.50 | 244,723 |
| 1/14/2026 | $65.01 | $65.05 | $63.55 | $63.98 | 184,000 |
| 1/13/2026 | $65.38 | $66.08 | $64.75 | $65.07 | 180,700 |
| 1/12/2026 | $63.50 | $65.71 | $63.21 | $65.39 | 219,200 |
| 1/9/2026 | $63.64 | $64.55 | $62.85 | $63.80 | 278,634 |
| 1/8/2026 | $61.26 | $64.08 | $61.26 | $63.50 | 276,600 |
| 1/7/2026 | $62.06 | $62.91 | $60.91 | $61.77 | 168,647 |
| 1/6/2026 | $61.42 | $62.41 | $60.97 | $61.74 | 229,800 |
| 1/5/2026 | $59.50 | $61.97 | $59.50 | $61.82 | 234,026 |
| 1/2/2026 | $59.36 | $59.99 | $58.93 | $59.81 | 247,900 |
| 12/31/2025 | $60.04 | $60.49 | $59.33 | $59.37 | 228,640 |
| 12/30/2025 | $59.35 | $60.48 | $58.95 | $60.01 | 141,900 |
| 12/29/2025 | $58.94 | $59.54 | $58.73 | $59.49 | 177,000 |
| 12/26/2025 | $59.05 | $59.31 | $58.11 | $58.82 | 115,000 |
| 12/24/2025 | $59.42 | $59.58 | $58.76 | $58.95 | 98,600 |
| 12/23/2025 | $60.46 | $60.47 | $58.86 | $59.32 | 230,400 |
| 12/22/2025 | $61.31 | $61.68 | $60.35 | $60.74 | 151,441 |
| 12/19/2025 | $60.83 | $61.68 | $60.82 | $61.30 | 478,204 |
| 12/18/2025 | $61.84 | $61.84 | $60.78 | $61.33 | 259,600 |
| 12/17/2025 | $61.36 | $62.52 | $60.81 | $61.73 | 253,304 |
| 12/16/2025 | $62.55 | $62.55 | $61.56 | $61.82 | 291,936 |
| 12/15/2025 | $63.12 | $63.12 | $61.71 | $62.37 | 311,200 |
| 12/12/2025 | $62.35 | $63.13 | $61.29 | $62.82 | 275,040 |
| 12/11/2025 | $60.53 | $62.69 | $60.38 | $62.14 | 231,548 |
| 12/10/2025 | $59.68 | $60.54 | $59.35 | $60.24 | 413,926 |
| 12/9/2025 | $59.08 | $60.16 | $59.00 | $59.36 | 170,725 |
| 12/8/2025 | $60.56 | $60.56 | $58.92 | $59.12 | 241,634 |
| 12/5/2025 | $61.86 | $62.69 | $59.94 | $60.26 | 215,831 |
| 12/4/2025 | $61.46 | $62.11 | $61.10 | $61.79 | 178,200 |
| 12/3/2025 | $61.53 | $62.74 | $61.19 | $61.80 | 210,220 |
| 12/2/2025 | $61.26 | $61.59 | $58.62 | $61.35 | 269,000 |
| 12/1/2025 | $59.76 | $61.16 | $59.66 | $61.09 | 213,613 |
| 11/28/2025 | $60.59 | $60.74 | $59.72 | $60.33 | 85,900 |
| 11/26/2025 | $60.53 | $61.82 | $60.53 | $60.75 | 295,113 |
| 11/25/2025 | $58.52 | $61.62 | $58.52 | $60.98 | 240,232 |
| 11/24/2025 | $57.56 | $58.34 | $56.86 | $57.96 | 199,627 |
| 11/21/2025 | $56.17 | $57.63 | $56.00 | $57.36 | 176,800 |
| 11/20/2025 | $56.20 | $57.28 | $55.61 | $55.71 | 131,400 |
| 11/19/2025 | $56.28 | $56.76 | $55.85 | $55.92 | 130,200 |
| 11/18/2025 | $56.74 | $57.20 | $56.14 | $56.39 | 132,442 |
| 11/17/2025 | $57.37 | $57.53 | $56.80 | $57.00 | 152,200 |
| 11/14/2025 | $58.20 | $58.56 | $56.80 | $57.17 | 242,114 |
| 11/13/2025 | $59.20 | $60.01 | $58.08 | $58.49 | 206,800 |
| 11/12/2025 | $60.03 | $60.53 | $59.17 | $59.78 | 242,705 |
| 11/11/2025 | $59.20 | $61.00 | $58.90 | $60.42 | 146,815 |
| 11/10/2025 | $58.98 | $59.13 | $58.21 | $58.75 | 121,012 |
| 11/7/2025 | $58.96 | $59.63 | $58.02 | $58.52 | 199,821 |
| 11/6/2025 | $59.50 | $59.50 | $58.31 | $58.60 | 170,600 |
| 11/5/2025 | $59.42 | $59.70 | $58.08 | $59.49 | 382,800 |
| 11/4/2025 | $58.76 | $59.57 | $58.09 | $58.90 | 239,100 |
| 11/3/2025 | $56.24 | $58.89 | $56.20 | $58.73 | 375,400 |
| 10/31/2025 | $54.37 | $57.49 | $53.99 | $56.78 | 411,381 |
| 10/30/2025 | $51.34 | $56.69 | $51.34 | $54.85 | 641,924 |
| 10/29/2025 | $50.42 | $50.68 | $48.82 | $49.03 | 249,200 |
| 10/28/2025 | $50.59 | $50.76 | $50.00 | $50.71 | 131,800 |
| 10/27/2025 | $51.32 | $51.77 | $50.55 | $50.92 | 174,500 |
| 10/24/2025 | $50.64 | $51.10 | $50.18 | $51.06 | 105,800 |
| 10/23/2025 | $50.35 | $50.90 | $49.80 | $50.28 | 116,200 |
| 10/22/2025 | $49.39 | $51.21 | $49.06 | $50.44 | 216,100 |
| 10/21/2025 | $48.66 | $49.49 | $48.58 | $49.20 | 94,900 |
| 10/20/2025 | $48.25 | $48.87 | $48.23 | $48.81 | 133,300 |