Dark

JOE
St. Joe Company
stock NYSE

Market Open

Jul 30, 2026 12:49:15 PM EDT

63.98USD+3.144%(+1.95)121,213

54.53Bid 73.83Ask 19.30Spread

Pre-market

Jul 30, 2026 9:14:30 AM EDT

63.78USD+2.821%(+1.75)108

After-hours

Jul 29, 2026 4:17:30 PM EDT

63.00USD+1.572%(+0.97)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	63.8300	65.380000	62.830000	63.9800	+3.327%	121,213	0.000%
2026-07-29	62.0000	62.460000	61.810000	61.9200	-0.546%	193,179	+3.327%
2026-07-28	62.2800	63.170000	62.220000	62.2600	+0.452%	154,526	+2.763%
2026-07-27	62.6900	63.300000	61.310000	61.9800	-0.225%	152,089	+3.227%
2026-07-24	62.8500	63.480000	61.905000	62.1200	-0.016%	208,804	+2.994%
2026-07-23	61.1200	62.580000	61.120000	62.1300	+0.501%	307,948	+2.978%
2026-07-22	60.6100	61.910000	60.330000	61.8200	+2.064%	212,812	+3.494%
2026-07-21	60.2300	60.980000	59.850000	60.5700	+0.548%	262,144	+5.630%
2026-07-20	60.5500	63.435000	59.830000	60.2400	-0.512%	227,117	+6.208%
2026-07-17	61.1800	62.150000	60.480000	60.5500	-1.593%	222,542	+5.665%
2026-07-16	61.8000	62.760000	61.410000	61.5300	+0.033%	223,438	+3.982%
2026-07-15	60.8200	61.730000	60.330000	61.5100	+1.602%	257,322	+4.016%
2026-07-14	61.0200	61.520000	60.280000	60.5400	-0.214%	244,786	+5.682%
2026-07-13	60.8600	61.789900	60.200000	60.6700	-0.132%	214,026	+5.456%
2026-07-10	61.4000	61.900000	60.325000	60.7500	-0.849%	176,652	+5.317%
2026-07-09	59.7000	61.440000	58.870000	61.2700	+2.871%	279,286	+4.423%
2026-07-08	59.1000	60.105000	58.608300	59.5600	-0.084%	353,219	+7.421%
2026-07-07	61.0400	61.138158	59.370000	59.6100	-1.828%	295,026	+7.331%
2026-07-06	61.2200	62.045000	60.270000	60.7200	-0.995%	228,505	+5.369%
2026-07-02	61.7200	62.675000	60.860000	61.3300	-0.147%	197,450	+4.321%
2026-07-01	62.9400	63.755000	61.380000	61.4200	-1.932%	390,116	+4.168%
2026-06-30	62.9000	63.330000	61.401300	62.6300	-0.540%	390,536	+2.156%
2026-06-29	65.6800	65.680000	62.520000	62.9700	-4.591%	358,742	+1.604%
2026-06-26	66.9900	67.240000	65.265000	66.0000	-1.035%	807,341	-3.061%
2026-06-25	66.8200	67.740000	66.380000	66.6900	-0.195%	191,948	-4.064%
2026-06-24	66.5700	67.570000	66.560000	66.8200	+0.769%	238,056	-4.250%
2026-06-23	65.6300	66.890000	65.240000	66.3100	+1.516%	197,599	-3.514%
2026-06-22	66.0200	67.090000	65.130000	65.3200	-0.940%	306,571	-2.051%
2026-06-18	63.8900	66.133000	62.950100	65.9400	+3.875%	972,844	-2.972%
2026-06-17	63.8900	64.770000	62.680000	63.4800	-1.383%	241,126	+0.788%
2026-06-16	65.0500	65.300000	64.160000	64.3700	-1.076%	212,030	-0.606%
2026-06-15	64.9700	66.139900	64.460000	65.0700	+0.231%	351,813	-1.675%
2026-06-12	65.2300	65.940000	64.650100	64.9200	-0.062%	240,801	-1.448%
2026-06-11	65.0000	65.320000	64.310000	64.9600	+0.604%	191,092	-1.509%
2026-06-10	65.5000	65.520000	64.440000	64.5700	-1.390%	197,596	-0.914%
2026-06-09	64.7100	65.560000	64.390000	65.4800	+1.190%	189,442	-2.291%
2026-06-08	65.0000	65.837500	64.595000	64.7100	-0.247%	186,620	-1.128%
2026-06-05	65.0000	65.600000	64.310000	64.8700	-0.277%	205,791	-1.372%
2026-06-04	65.6500	66.020000	64.430000	65.0500	+0.868%	246,253	-1.645%
2026-06-03	62.9900	64.520000	62.990000	64.4900	+1.431%	209,577	-0.791%
2026-06-02	62.5500	63.750000	62.320000	63.5800	+1.290%	146,761	+0.629%
2026-06-01	63.7900	63.980000	62.590000	62.7700	-1.352%	229,844	+1.928%
2026-05-29	63.9500	64.689900	63.580000	63.6300	-0.919%	246,255	+0.550%
2026-05-28	63.3000	64.430000	62.840000	64.2200	+0.548%	183,832	-0.374%
2026-05-27	64.3700	65.010000	63.190000	63.8700	-0.436%	239,545	+0.172%
2026-05-26	64.1000	64.650000	63.890000	64.1500	+0.533%	135,235	-0.265%
2026-05-22	63.9000	64.000000	63.330000	63.8100	-0.344%	123,546	+0.266%
2026-05-21	64.2400	64.540000	63.405000	64.0300	-1.447%	128,665	-0.078%
2026-05-20	63.3200	65.000000	63.230000	64.9700	+2.882%	165,654	-1.524%
2026-05-19	64.1100	64.430000	62.775000	63.1500	-1.834%	124,172	+1.314%
2026-05-18	63.5200	64.910000	63.094000	64.3300	+1.196%	146,500	-0.544%
2026-05-15	63.7200	64.295000	63.080000	63.5700	-1.028%	157,602	+0.645%
2026-05-14	64.2900	65.000000	63.700000	64.2300	+1.086%	175,831	-0.389%
2026-05-13	63.5400	64.389900	62.860000	63.5400	-1.043%	212,912	+0.692%
2026-05-12	65.2500	65.405000	64.120000	64.2100	-1.367%	183,323	-0.358%
2026-05-11	65.8800	67.529000	64.490000	65.1000	-1.049%	235,880	-1.720%
2026-05-08	65.2300	67.350000	65.230000	65.7900	+1.138%	266,998	-2.751%
2026-05-07	66.2100	66.250000	63.700000	65.0500	-0.989%	277,887	-1.645%
2026-05-06	65.3600	66.640000	64.390000	65.7000	+1.077%	405,979	-2.618%
2026-05-05	65.8600	67.180000	64.750000	65.0000	-0.276%	577,364	-1.569%
2026-05-04	61.0000	65.200000	61.000000	65.1800	+5.572%	485,170	-1.841%
2026-05-01	64.8000	65.615000	60.905000	61.7400	-4.383%	551,555	+3.628%
2026-04-30	67.7750	67.775000	63.321900	64.5700	-6.461%	314,604	-0.914%
2026-04-29	70.4700	71.890000	68.645000	69.0300	-2.706%	161,350	-7.316%
2026-04-28	71.9400	72.550000	70.830000	70.9500	-0.519%	142,363	-9.824%
2026-04-27	71.0700	72.000000	70.270000	71.3200	+0.437%	149,045	-10.292%
2026-04-24	69.1300	71.300000	68.560000	71.0100	+2.055%	146,088	-9.900%
2026-04-23	68.3500	69.960000	68.200000	69.5800	+1.800%	115,028	-8.048%
2026-04-22	68.6600	69.340000	67.880000	68.3500	-0.117%	160,431	-6.394%
2026-04-21	69.3200	70.300000	68.380000	68.4300	-0.826%	199,305	-6.503%
2026-04-20	68.0000	69.010000	67.883000	69.0000	+0.995%	136,809	-7.275%
2026-04-17	67.5200	69.199900	66.990000	68.3200	+2.367%	853,709	-6.352%
2026-04-16	66.4700	67.510000	65.690000	66.7400	-0.358%	189,219	-4.135%
2026-04-15	67.4300	68.499900	66.870100	66.9800	-1.413%	119,353	-4.479%
2026-04-14	67.2500	68.180000	67.250000	67.9400	+0.488%	178,458	-5.829%
2026-04-13	67.3900	67.610000	66.325500	67.6100	+0.356%	179,697	-5.369%
2026-04-10	67.7800	68.640000	67.140000	67.3700	-0.707%	132,986	-5.032%
2026-04-09	66.8000	68.570000	66.730000	67.8500	+0.489%	197,817	-5.704%
2026-04-08	67.1800	68.650000	66.585000	67.5200	+3.686%	262,246	-5.243%
2026-04-07	64.8100	65.390000	64.300000	65.1200	+0.262%	193,965	-1.751%
2026-04-06	64.8500	65.300000	64.360000	64.9500	-0.307%	110,881	-1.493%
2026-04-02	63.6500	65.330000	63.290000	65.1500	+1.243%	165,484	-1.796%
2026-04-01	62.7700	64.870000	62.770000	64.3500	+2.468%	257,963	-0.575%
2026-03-31	63.6300	63.775000	62.240000	62.8000	+0.239%	226,699	+1.879%
2026-03-30	62.5700	63.390000	61.500000	62.6500	+2.003%	219,605	+2.123%
2026-03-27	59.9300	61.510000	59.750000	61.4200	+1.824%	326,669	+4.168%
2026-03-26	61.0000	61.950000	59.840000	60.3200	-2.094%	231,191	+6.068%
2026-03-25	62.7400	63.000000	61.280000	61.6100	-0.178%	169,271	+3.847%
2026-03-24	63.2000	63.820000	61.660000	61.7200	-3.683%	327,195	+3.662%
2026-03-23	65.3900	65.395000	63.840000	64.0800	+0.723%	415,144	-0.156%
2026-03-20	68.8300	69.240000	63.080000	63.6200	-7.529%	1,020,072	+0.566%
2026-03-19	68.4600	69.850000	68.300000	68.8000	-0.535%	259,724	-7.006%
2026-03-18	69.6900	71.170000	69.130000	69.1700	-1.803%	370,219	-7.503%
2026-03-17	71.6100	72.570000	70.390000	70.4400	-0.663%	333,692	-9.171%
2026-03-16	71.3100	71.885000	70.202500	70.9100	+0.610%	242,225	-9.773%
2026-03-13	70.2700	71.580000	69.590000	70.4800	+1.556%	184,775	-9.222%
2026-03-12	69.9300	70.905000	69.240000	69.4000	-2.171%	160,488	-7.810%
2026-03-11	70.2400	71.120000	69.040000	70.9400	+0.496%	139,345	-9.811%
2026-03-10	69.4000	71.915000	69.100100	70.5900	+1.045%	194,517	-9.364%
2026-03-09	67.7200	69.890000	66.560000	69.8600	+1.364%	239,173	-8.417%
2026-03-06	69.0300	69.030000	66.150000	68.9200	-1.627%	367,985	-7.168%
2026-03-05	71.2700	71.505000	69.530000	70.0600	-2.559%	174,470	-8.678%
2026-03-04	72.8300	73.540000	71.870000	71.9000	-1.223%	174,499	-11.015%
2026-03-03	70.9600	73.145000	68.850000	72.7900	+0.138%	198,154	-12.103%
2026-03-02	71.4100	73.100000	68.755000	72.6900	+0.721%	267,222	-11.982%
2026-02-27	69.3000	72.595000	68.710000	72.1700	+3.499%	379,024	-11.348%
2026-02-26	66.5100	69.810000	66.010000	69.7300	+1.175%	201,325	-8.246%
2026-02-25	70.0900	70.090000	66.740000	68.9200	-1.501%	251,829	-7.168%
2026-02-24	69.9200	70.410000	69.290000	69.9700	+0.923%	152,472	-8.561%
2026-02-23	71.2100	71.310000	67.945000	69.3300	-3.062%	166,253	-7.717%
2026-02-20	70.9700	71.690000	70.436600	71.5200	+0.832%	156,441	-10.543%
2026-02-19	70.2000	71.380000	70.110000	70.9300	+0.325%	163,073	-9.798%
2026-02-18	71.0200	71.560000	70.340000	70.7000	-0.577%	152,590	-9.505%
2026-02-17	70.2700	71.899000	70.070000	71.1100	+1.325%	136,129	-10.027%
2026-02-13	68.8000	70.190000	68.060000	70.1800	+2.918%	109,264	-8.834%
2026-02-12	69.3100	69.960000	66.620000	68.1900	-0.496%	135,203	-6.174%
2026-02-11	70.6200	71.500000	68.250000	68.5300	-2.753%	154,787	-6.639%
2026-02-10	68.6900	70.630000	68.590000	70.4700	+2.591%	152,215	-9.210%
2026-02-09	68.3000	68.900000	67.600000	68.6900	+0.190%	161,237	-6.857%
2026-02-06	68.2300	69.410000	67.800000	68.5600	+1.032%	255,495	-6.680%
2026-02-05	66.9300	68.480000	66.810000	67.8600	+1.390%	187,147	-5.718%
2026-02-04	65.6300	67.050000	65.311000	66.9300	+2.590%	194,463	-4.408%
2026-02-03	66.2100	67.040000	64.420000	65.2400	-1.391%	179,232	-1.931%
2026-02-02	66.0600	67.350000	65.170000	66.1600	-0.045%	142,287	-3.295%
2026-01-30	66.9100	67.210000	65.500000	66.1900	-1.076%	220,761	-3.339%
2026-01-29	65.2100	67.430000	64.850000	66.9100	+3.496%	258,978	-4.379%
2026-01-28	64.7200	65.480000	64.155000	64.6500	-0.077%	128,628	-1.036%
2026-01-27	64.5900	64.865000	63.800000	64.7000	+0.466%	100,335	-1.113%
2026-01-26	63.9800	64.990000	63.674300	64.4000	+0.782%	155,114	-0.652%
2026-01-23	64.7500	64.750000	63.260100	63.9000	-1.374%	131,756	+0.125%
2026-01-22	65.3900	65.500000	64.775000	64.7900	-0.323%	134,230	-1.250%
2026-01-21	64.0900	65.010000	63.440000	65.0000	+1.388%	161,541	-1.569%
2026-01-20	64.6700	65.300000	63.900000	64.1100	-1.957%	133,562	-0.203%
2026-01-16	65.2900	65.610000	65.010000	65.3900	-0.168%	156,630	-2.156%
2026-01-15	64.1600	65.745000	63.990200	65.5000	+2.376%	244,723	-2.321%
2026-01-14	65.0100	65.050000	63.545000	63.9800	-1.675%	183,965	0.000%
2026-01-13	65.3800	66.080000	64.754000	65.0700	-0.489%	180,603	-1.675%
2026-01-12	63.5000	65.710000	63.210000	65.3900	+2.492%	219,172	-2.156%
2026-01-09	63.6400	64.550000	62.850000	63.8000	+0.472%	272,984	+0.282%
2026-01-08	61.2600	64.085000	61.260000	63.5000	+2.801%	276,561	+0.756%
2026-01-07	62.0600	62.910000	60.910000	61.7700	+0.049%	168,647	+3.578%
2026-01-06	61.4200	62.410000	60.970000	61.7400	-0.129%	229,754	+3.628%
2026-01-05	59.5000	61.970000	59.500000	61.8200	+3.361%	234,026	+3.494%
2026-01-02	59.3600	59.990000	58.930000	59.8100	+0.741%	247,882	+6.972%
2025-12-31	60.0400	60.489900	59.330000	59.3700	-1.066%	228,640	+7.765%
2025-12-30	59.3500	60.475000	58.950000	60.0100	+0.874%	141,870	+6.616%
2025-12-29	58.9400	59.540000	58.730000	59.4900	+1.139%	176,995	+7.547%
2025-12-26	59.0500	59.305000	58.110000	58.8200	-0.221%	114,980	+8.773%
2025-12-24	59.4200	59.578000	58.760000	58.9500	-0.624%	98,583	+8.533%
2025-12-23	60.4600	60.465000	58.859000	59.3200	-2.338%	230,367	+7.856%
2025-12-22	61.3100	61.680000	60.350000	60.7400	-0.914%	151,441	+5.334%
2025-12-19	60.8300	61.680000	60.820000	61.3000	-0.049%	478,204	+4.372%
2025-12-18	61.8400	61.840000	60.780000	61.3300	-0.648%	259,576	+4.321%
2025-12-17	61.3600	62.520000	60.812300	61.7300	-0.146%	253,304	+3.645%
2025-12-16	62.5500	62.550000	61.560000	61.8200	-0.882%	291,936	+3.494%
2025-12-15	63.1200	63.120000	61.710000	62.3700	-0.716%	311,199	+2.581%
2025-12-12	62.3500	63.130000	61.290000	62.8200	+1.094%	275,040	+1.847%
2025-12-11	60.5300	62.691200	60.375000	62.1400	+3.154%	231,548	+2.961%
2025-12-10	59.6800	60.535700	59.350000	60.2400	+1.482%	413,926	+6.208%
2025-12-09	59.0800	60.160000	59.000000	59.3600	+0.406%	170,725	+7.783%
2025-12-08	60.5600	60.560000	58.920000	59.1200	-1.892%	241,634	+8.221%
2025-12-05	61.8600	62.689900	59.940000	60.2600	-2.476%	215,831	+6.173%
2025-12-04	61.4600	62.110000	61.100000	61.7900	-0.016%	178,190	+3.544%
2025-12-03	61.5300	62.740000	61.185000	61.8000	+0.733%	210,220	+3.528%
2025-12-02	61.2600	61.590000	58.620000	61.3500	+0.426%	268,958	+4.287%
2025-12-01	59.7600	61.160000	59.661800	61.0900	+1.260%	213,613	+4.731%
2025-11-28	60.5900	60.740000	59.720000	60.3300	-0.691%	85,885	+6.050%
2025-11-26	60.5300	61.820000	60.530000	60.7500	-0.377%	295,113	+5.317%
2025-11-25	58.5200	61.620000	58.520000	60.9800	+5.210%	240,232	+4.920%
2025-11-24	57.5600	58.340000	56.860000	57.9600	+1.046%	199,627	+10.386%
2025-11-21	56.1700	57.630000	56.000100	57.3600	+2.962%	176,798	+11.541%
2025-11-20	56.2000	57.279700	55.610000	55.7100	-0.376%	131,400	+14.845%
2025-11-19	56.2800	56.761000	55.850000	55.9200	-0.833%	130,170	+14.413%
2025-11-18	56.7400	57.195000	56.140000	56.3900	-1.070%	132,442	+13.460%
2025-11-17	57.3700	57.530000	56.800000	57.0000	-0.297%	152,156	+12.246%
2025-11-14	58.2000	58.562500	56.800000	57.1700	-2.257%	242,114	+11.912%
2025-11-13	59.2000	60.010000	58.081300	58.4900	-2.158%	206,769	+9.386%
2025-11-12	60.0300	60.530000	59.172700	59.7800	-1.059%	242,705	+7.026%
2025-11-11	59.2000	61.000000	58.895000	60.4200	+2.843%	146,815	+5.892%
2025-11-10	58.9800	59.130000	58.210000	58.7500	+0.393%	121,012	+8.902%
2025-11-07	58.9600	59.628600	58.020000	58.5200	-0.137%	199,821	+9.330%
2025-11-06	59.5000	59.500000	58.310000	58.6000	-1.496%	170,584	+9.181%
2025-11-05	59.4200	59.700000	58.080000	59.4900	+1.002%	382,754	+7.547%
2025-11-04	58.7600	59.570000	58.090000	58.9000	+0.289%	239,099	+8.625%
2025-11-03	56.2400	58.890000	56.195000	58.7300	+3.434%	375,350	+8.939%
2025-10-31	54.3700	57.490000	53.990100	56.7800	+3.519%	411,381	+12.681%
2025-10-30	51.3400	56.690000	51.340000	54.8500	+11.870%	641,924	+16.645%
2025-10-29	50.4200	50.680000	48.815000	49.0300	-3.313%	249,198	+30.492%
2025-10-28	50.5900	50.760000	50.000000	50.7100	-0.412%	131,769	+26.168%
2025-10-27	51.3200	51.771500	50.550000	50.9200	-0.274%	174,472	+25.648%
2025-10-24	50.6400	51.095000	50.180000	51.0600	+1.551%	105,777	+25.304%
2025-10-23	50.3500	50.900000	49.800000	50.2800	-0.317%	116,185	+27.247%
2025-10-22	49.3900	51.210000	49.058700	50.4400	+2.520%	216,085	+26.844%
2025-10-21	48.6600	49.490000	48.580000	49.2000	+0.799%	94,899	+30.041%
2025-10-20	48.2500	48.870000	48.230000	48.8100	+1.413%	133,271	+31.080%
2025-10-17	48.5000	48.885000	47.585000	48.1300	-1.089%	179,107	+32.932%
2025-10-16	48.5500	49.160000	48.450000	48.6600	+0.021%	171,800	+31.484%
2025-10-15	48.6500	49.160000	48.110000	48.6500	+0.185%	124,028	+31.511%
2025-10-14	47.3500	48.635000	47.350000	48.5600	+2.103%	143,718	+31.755%
2025-10-13	47.1500	47.740000	46.610100	47.5600	+1.429%	197,398	+34.525%
2025-10-10	47.6000	47.764400	46.370000	46.8900	-1.034%	164,484	+36.447%
2025-10-09	47.3700	47.870000	47.130000	47.3800	-0.546%	126,899	+35.036%
2025-10-08	47.2300	47.660000	46.770000	47.6400	+0.996%	112,203	+34.299%
2025-10-07	47.5300	47.930000	47.030000	47.1700	-1.277%	181,023	+35.637%
2025-10-06	49.1700	49.380000	47.500000	47.7800	-3.004%	167,592	+33.905%
2025-10-03	49.1000	49.871900	48.707400	49.2600	+0.901%	227,848	+29.882%
2025-10-02	49.4200	49.950000	48.460100	48.8200	-1.533%	163,002	+31.053%
2025-10-01	49.0600	49.800000	48.930000	49.5800	+0.202%	153,246	+29.044%
2025-09-30	49.2000	50.080000	48.960000	49.4800	+0.020%	168,504	+29.305%
2025-09-29	49.4200	49.550000	48.820000	49.4700	+0.263%	163,161	+29.331%
2025-09-26	48.7000	49.380000	48.550000	49.3400	+1.669%	145,586	+29.672%
2025-09-25	48.5700	49.490000	48.380000	48.5300	-1.000%	183,932	+31.836%
2025-09-24	49.6900	50.055000	48.990000	49.0200	-1.921%	177,568	+30.518%
2025-09-23	50.1900	50.840000	49.830000	49.9800	-0.279%	205,253	+28.011%
2025-09-22	50.2900	50.400000	49.660000	50.1200	-0.870%	239,139	+27.654%
2025-09-19	52.1600	52.360000	50.540000	50.5600	-3.067%	601,207	+26.543%
2025-09-18	51.4600	52.530000	51.143400	52.1600	+1.360%	204,495	+22.661%
2025-09-17	52.0300	53.270000	51.400000	51.4600	-0.387%	224,348	+24.330%
2025-09-16	52.0000	52.100000	51.560000	51.6600	-0.806%	137,552	+23.848%
2025-09-15	51.9800	52.280000	51.405000	52.0800	+0.347%	148,938	+22.849%
2025-09-12	52.5000	52.500000	51.710000	51.9000	-1.331%	144,234	+23.276%
2025-09-11	50.2300	52.620000	50.230000	52.6000	+4.739%	266,842	+21.635%
2025-09-10	50.5700	51.230000	50.180000	50.2200	-1.181%	145,749	+27.399%
2025-09-09	52.2300	52.325000	50.320000	50.8200	-3.457%	233,189	+25.895%
2025-09-08	51.3800	52.890000	50.890000	52.6400	+2.933%	323,344	+21.543%
2025-09-05	50.5200	51.450000	50.125000	51.1400	+1.913%	332,383	+25.108%
2025-09-04	49.2800	50.180000	48.850000	50.1800	+2.304%	193,741	+27.501%
2025-09-03	49.4500	50.010000	49.010000	49.0500	-0.809%	183,759	+30.438%
2025-09-02	50.0500	50.080000	49.175000	49.4500	-2.002%	232,550	+29.383%
2025-08-29	50.6800	50.895000	50.352400	50.4600	-0.395%	164,160	+26.793%
2025-08-28	51.1400	51.350000	50.195000	50.6600	-0.217%	176,352	+26.293%
2025-08-27	50.1800	51.105000	50.180000	50.7700	-0.020%	249,242	+26.019%
2025-08-26	50.2000	51.010000	50.200000	50.7800	+1.055%	181,083	+25.994%
2025-08-25	51.2900	51.485000	50.130000	50.2500	-2.142%	192,934	+27.323%
2025-08-22	49.2300	51.390000	49.010000	51.3500	+4.775%	591,541	+24.596%
2025-08-21	48.9300	49.330000	48.570000	49.0100	-0.325%	149,773	+30.545%
2025-08-20	49.9400	50.200000	49.130000	49.1700	-1.542%	192,022	+30.120%
2025-08-19	49.6000	50.805000	49.600000	49.9400	+0.706%	182,710	+28.114%
2025-08-18	50.1800	50.725000	49.520000	49.5900	-1.215%	122,998	+29.018%
2025-08-15	50.7500	50.800000	49.990000	50.2000	-1.006%	305,067	+27.450%
2025-08-14	51.2500	51.412900	50.440000	50.7100	-1.763%	216,883	+26.168%
2025-08-13	50.7500	51.800000	50.450000	51.6200	+2.076%	438,470	+23.944%
2025-08-12	50.6700	50.850000	49.990000	50.5700	+0.577%	352,865	+26.518%
2025-08-11	50.4400	50.785000	49.500000	50.2800	-0.238%	221,154	+27.247%
2025-08-08	50.4600	50.790000	50.070000	50.4000	+0.179%	114,156	+26.944%
2025-08-07	50.7300	50.822500	50.130000	50.3100	0.000%	142,178	+27.172%
2025-08-06	50.9600	51.050000	50.280000	50.3100	-1.353%	151,535	+27.172%
2025-08-05	50.4400	51.080000	50.070000	51.0000	+1.331%	217,544	+25.451%
2025-08-04	50.0600	50.700000	49.765900	50.3300	+0.943%	167,774	+27.121%
2025-08-01	50.4800	50.705000	49.770000	49.8600	-1.267%	219,426	+28.319%
2025-07-31	50.7200	51.495000	50.360000	50.5000	-1.540%	219,585	+26.693%
2025-07-30	51.7800	52.370000	51.031000	51.2900	-1.061%	221,528	+24.742%
2025-07-29	50.9800	51.900000	50.690000	51.8400	+2.451%	217,901	+23.418%
2025-07-28	51.0500	51.400000	50.600000	50.6000	-1.133%	223,482	+26.443%
2025-07-25	52.3100	52.310000	50.840000	51.1800	-1.121%	204,344	+25.010%
2025-07-24	50.0400	52.220000	49.550000	51.7600	+3.603%	397,712	+23.609%
2025-07-23	50.5900	50.944000	49.711700	49.9600	-0.912%	250,265	+28.062%
2025-07-22	49.9500	50.890000	49.950000	50.4200	+1.612%	199,686	+26.894%
2025-07-21	49.6500	50.060000	49.132000	49.6200	+0.323%	211,005	+28.940%
2025-07-18	50.0700	50.070000	49.050000	49.4600	-0.921%	252,287	+29.357%
2025-07-17	50.3400	51.105000	49.920000	49.9200	-0.676%	229,537	+28.165%
2025-07-16	50.2200	50.930000	49.720700	50.2600	+0.802%	206,317	+27.298%
2025-07-15	51.7800	52.060000	49.810000	49.8600	-3.578%	219,916	+28.319%
2025-07-14	51.5100	52.090000	51.300000	51.7100	+0.039%	192,120	+23.728%
2025-07-11	51.1400	52.230000	50.774600	51.6900	+0.213%	232,094	+23.776%
2025-07-10	50.2700	52.450000	49.980000	51.5800	+1.615%	376,764	+24.040%
2025-07-09	49.3900	50.880000	49.285000	50.7600	+2.878%	276,525	+26.044%
2025-07-08	48.3500	49.710000	48.160000	49.3400	+2.217%	339,384	+29.672%
2025-07-07	48.9800	49.400000	48.250000	48.2700	-2.485%	204,409	+32.546%
2025-07-03	49.0600	49.600000	49.060000	49.5000	+1.248%	133,272	+29.253%
2025-07-02	48.2600	49.030000	48.115000	48.8900	+1.305%	263,469	+30.865%
2025-07-01	47.5600	49.040000	47.542000	48.2600	+1.174%	295,142	+32.574%
2025-06-30	49.2200	49.220000	47.080000	47.7000	-2.891%	314,067	+34.130%
2025-06-27	49.2600	49.640000	48.850000	49.1200	-0.304%	611,921	+30.252%
2025-06-26	47.7800	49.390000	47.705000	49.2700	+3.530%	258,705	+29.856%
2025-06-25	47.6400	48.000000	47.440000	47.5900	-0.042%	149,016	+34.440%
2025-06-24	47.4000	47.870000	47.150100	47.6100	+0.592%	334,500	+34.384%
2025-06-23	46.5600	47.340000	45.830000	47.3300	+1.089%	282,487	+35.179%
2025-06-20	47.1000	47.200000	46.530000	46.8200	-0.064%	413,233	+36.651%
2025-06-18	46.1200	47.105000	46.020000	46.8500	+1.473%	208,545	+36.564%
2025-06-17	46.3400	46.950000	46.120000	46.1700	-0.667%	336,389	+38.575%
2025-06-16	46.3000	46.890000	46.000000	46.4800	+0.824%	215,658	+37.651%
2025-06-13	46.0500	46.510000	45.750000	46.1000	-1.580%	182,593	+38.785%
2025-06-12	46.6800	47.380000	46.660000	46.8400	-0.552%	239,850	+36.593%
2025-06-11	47.6500	48.100000	47.040000	47.1000	-1.134%	295,486	+35.839%
2025-06-10	46.4000	48.140000	46.030000	47.6400	+3.341%	428,468	+34.299%
2025-06-09	46.1600	46.710000	45.830000	46.1000	+0.152%	287,343	+38.785%
2025-06-06	45.9300	46.370000	45.660000	46.0300	+1.589%	226,109	+38.996%
2025-06-05	45.0600	45.710000	44.150000	45.3100	+0.577%	352,212	+41.205%
2025-06-04	44.6800	45.110000	44.665000	45.0500	+0.536%	143,621	+42.020%
2025-06-03	44.5000	45.030000	44.245000	44.8100	+0.403%	242,015	+42.781%
2025-06-02	44.6400	44.930000	43.850000	44.6300	-0.179%	219,003	+43.356%
2025-05-30	44.6000	44.960000	44.268300	44.7100	+0.134%	477,121	+43.100%
2025-05-29	43.8800	44.870000	43.539000	44.6500	+1.824%	253,701	+43.292%
2025-05-28	44.1100	44.300000	43.700000	43.8500	-0.680%	288,257	+45.906%
2025-05-27	43.8300	44.380000	43.340100	44.1500	+2.081%	198,853	+44.915%
2025-05-23	42.6500	43.480000	42.650000	43.2500	-0.069%	155,530	+47.931%
2025-05-22	43.2100	43.660000	42.805000	43.2800	-0.185%	219,176	+47.828%
2025-05-21	44.4000	44.635000	43.200000	43.3600	-3.322%	268,725	+47.555%
2025-05-20	45.5600	45.760000	44.750000	44.8500	-2.053%	130,206	+42.653%
2025-05-19	45.9200	46.270000	45.740000	45.7900	-1.928%	144,261	+39.725%
2025-05-16	46.3900	46.800000	46.025474	46.6900	+0.842%	273,395	+37.031%
2025-05-15	45.1500	46.300000	45.130000	46.3000	+2.298%	223,897	+38.186%
2025-05-14	45.9900	45.990000	45.230000	45.2600	-1.865%	188,995	+41.361%
2025-05-13	46.7800	46.780000	45.940000	46.1200	-1.115%	177,800	+38.725%
2025-05-12	45.7200	46.850000	45.420000	46.6400	+4.927%	286,117	+37.178%
2025-05-09	44.4700	44.810000	44.232900	44.4500	0.000%	143,299	+43.937%
2025-05-08	44.1300	44.739900	43.765000	44.4500	+1.484%	183,053	+43.937%
2025-05-07	43.5000	43.986100	43.415000	43.8000	+1.155%	157,411	+46.073%
2025-05-06	43.6000	43.830000	43.170000	43.3000	-1.367%	192,000	+47.760%
2025-05-05	43.7600	44.330000	43.500000	43.9000	-0.386%	196,443	+45.740%
2025-05-02	43.4800	44.110000	43.250000	44.0700	+2.393%	172,326	+45.178%
2025-05-01	42.4800	43.270000	41.920000	43.0400	+1.701%	228,791	+48.652%
2025-04-30	41.9900	42.420000	41.420000	42.3200	-0.377%	222,369	+51.181%
2025-04-29	42.5200	43.020000	42.170000	42.4800	-0.422%	206,948	+50.612%
2025-04-28	42.5300	43.569900	42.301900	42.6600	+0.070%	148,618	+49.977%
2025-04-25	41.7000	42.630000	41.220100	42.6300	+1.211%	208,105	+50.082%
2025-04-24	41.5000	42.440000	41.100000	42.1200	+0.790%	219,742	+51.899%
2025-04-23	42.6600	43.216700	41.650000	41.7900	+0.144%	292,356	+53.099%
2025-04-22	41.2600	41.820000	40.800000	41.7300	+2.229%	284,711	+53.319%
2025-04-21	42.2200	42.350400	40.460100	40.8200	-4.313%	261,747	+56.737%
2025-04-17	42.3800	42.915000	42.310000	42.6600	+1.018%	157,757	+49.977%
2025-04-16	42.3800	42.650000	42.010000	42.2300	-0.775%	211,306	+51.504%
2025-04-15	42.5400	43.125000	42.400000	42.5600	-0.351%	148,285	+50.329%
2025-04-14	42.5100	42.900000	41.800000	42.7100	+1.185%	226,665	+49.801%
2025-04-11	41.5000	42.600000	41.070000	42.2100	+1.393%	209,395	+51.575%
2025-04-10	42.4900	43.000000	40.910000	41.6300	-3.901%	417,493	+53.687%
2025-04-09	40.4700	43.955000	40.188000	43.3200	+5.813%	444,408	+47.692%
2025-04-08	44.3300	44.470000	40.410100	40.9400	-5.450%	552,825	+56.277%
2025-04-07	43.6600	45.710000	43.010000	43.3000	-3.606%	551,299	+47.760%
2025-04-04	43.8200	45.230000	42.945000	44.9200	-0.465%	561,792	+42.431%
2025-04-03	45.6300	46.230000	44.850000	45.1300	-4.264%	252,238	+41.768%
2025-04-02	46.0000	47.210000	45.960000	47.1400	+1.267%	175,520	+35.723%
2025-04-01	46.7200	47.279900	45.880000	46.5500	-0.852%	173,735	+37.444%
2025-03-31	45.9400	47.070000	45.630000	46.9500	+1.382%	277,120	+36.273%
2025-03-28	46.9300	47.000000	45.770000	46.3100	-1.321%	243,729	+38.156%
2025-03-27	47.4800	47.540000	46.655000	46.9300	-0.488%	190,869	+36.331%
2025-03-26	46.8100	47.697000	46.690000	47.1600	+0.877%	153,274	+35.666%
2025-03-25	47.0600	47.182300	46.295000	46.7500	-0.256%	221,453	+36.856%
2025-03-24	46.1700	47.149900	46.081500	46.8700	+1.980%	245,361	+36.505%
2025-03-21	46.2500	46.880000	45.625000	45.9600	-1.774%	493,057	+39.208%
2025-03-20	46.3900	47.040000	46.310000	46.7900	-0.149%	273,437	+36.739%
2025-03-19	46.6100	47.080000	46.410000	46.8600	+0.150%	300,773	+36.534%
2025-03-18	46.3300	47.080000	46.000000	46.7900	+0.993%	405,179	+36.739%
2025-03-17	44.3900	46.510000	44.390000	46.3300	+3.392%	330,747	+38.096%
2025-03-14	44.5200	45.000000	44.238900	44.8100	+1.587%	187,512	+42.781%
2025-03-13	44.3900	45.187200	43.910000	44.1100	-1.298%	197,772	+45.046%
2025-03-12	44.4300	45.240000	43.800000	44.6900	+0.994%	262,942	+43.164%
2025-03-11	45.8700	46.230000	44.250000	44.2500	-3.405%	377,570	+44.588%
2025-03-10	46.5000	47.316900	45.690100	45.8100	-2.656%	420,095	+39.664%
2025-03-07	47.0000	47.370000	46.400000	47.0600	+0.128%	293,283	+35.954%
2025-03-06	46.7700	47.355000	46.330000	47.0000	-0.021%	240,880	+36.128%
2025-03-05	46.9000	47.602500	46.612700	47.0100	+0.085%	210,245	+36.099%
2025-03-04	47.0700	47.490000	46.360000	46.9700	-0.803%	268,683	+36.215%
2025-03-03	48.0000	48.920000	47.330000	47.3500	-1.292%	245,198	+35.121%
2025-02-28	47.6500	48.140000	47.110000	47.9700	+0.461%	318,901	+33.375%
2025-02-27	48.0000	49.467700	47.360100	47.7500	+2.821%	305,801	+33.990%
2025-02-26	46.0600	46.540000	45.860000	46.4400	+0.433%	244,675	+37.769%
2025-02-25	45.7600	46.650000	45.510000	46.2400	+1.359%	294,126	+38.365%
2025-02-24	46.3300	46.400000	45.555000	45.6200	-1.575%	227,662	+40.246%
2025-02-21	47.7600	47.760000	45.940000	46.3500	-2.133%	271,856	+38.037%
2025-02-20	47.2900	47.660000	47.150000	47.3600	-0.421%	179,119	+35.093%
2025-02-19	47.3000	47.950000	46.830000	47.5600	-0.834%	131,586	+34.525%
2025-02-18	47.7500	48.304400	47.400000	47.9600	+0.314%	162,395	+33.403%
2025-02-14	47.8800	48.220000	47.705000	47.8100	+0.589%	117,695	+33.821%
2025-02-13	46.9000	47.670000	46.820000	47.5300	+1.756%	137,834	+34.610%
2025-02-12	46.0000	46.710000	45.860000	46.7100	-0.192%	171,127	+36.973%
2025-02-11	46.2600	47.075000	46.260000	46.8000	+0.602%	153,216	+36.709%
2025-02-10	47.0400	47.568000	46.500000	46.5200	-0.662%	175,739	+37.532%
2025-02-07	47.4500	47.729500	46.260000	46.8300	-1.327%	210,944	+36.622%

document.getElementById("bKnqCW").onerror = function(){this.style.display='none';}; .dark-mode .hrVRZ1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hrVRZ1{ color: #333333; background-color: white; border: 2px solid #333333; }JOESt. Joe Companystock NYSE

JOE
St. Joe Company
stock NYSE