NYSE : JOE
The St. Joe Company — Price history
Real Estate · Real Estate - Diversified · United States
Last price 70.02 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.96B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The St. Joe Company (JOE) closed at 70.02 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 71.85 | 72.12 | 68.63 | 70.02 | 372,287 | -2.48% |
| 2026-10-29 | 69.69 | 72.79 | 69.025 | 71.8 | 311,183 | +5.39% |
| 2026-10-28 | 68.36 | 68.57 | 67.16 | 68.13 | 190,636 | +0.12% |
| 2026-10-27 | 68.13 | 68.56 | 67.548 | 68.05 | 159,119 | -0.09% |
| 2026-10-26 | 68.01 | 68.91 | 67.52 | 68.11 | 173,265 | +0.80% |
| 2026-10-23 | 69.14 | 69.43 | 67.51 | 67.57 | 192,825 | -2.71% |
| 2026-10-22 | 68.48 | 70.05 | 68.48 | 69.45 | 182,153 | +1.49% |
| 2026-10-21 | 68.98 | 69.055 | 67.91 | 68.43 | 117,237 | -0.81% |
| 2026-10-20 | 67.95 | 69.715 | 67.35 | 68.99 | 139,875 | +2.18% |
| 2026-10-19 | 68.54 | 68.75 | 67.37 | 67.52 | 216,680 | -1.30% |
| 2026-10-16 | 68.07 | 69.21 | 67.85 | 68.41 | 175,111 | +0.97% |
| 2026-10-15 | 66.88 | 68.64 | 66.88 | 67.75 | 228,513 | +2.78% |
| 2026-10-14 | 65.78 | 66.102 | 65.255 | 65.92 | 201,656 | -0.66% |
| 2026-10-13 | 66 | 66.54 | 65.09 | 66.36 | 207,686 | +0.56% |
| 2026-10-12 | 64.86 | 66.16 | 63.8 | 65.99 | 177,292 | +1.74% |
| 2026-10-09 | 65.32 | 66.28 | 64.845 | 64.86 | 252,012 | -0.60% |
| 2026-10-08 | 64.58 | 65.27 | 64.39 | 65.25 | 161,260 | +0.54% |
| 2026-10-07 | 65.82 | 66.092 | 64.89 | 64.9 | 207,299 | -1.64% |
| 2026-10-06 | 66.57 | 66.83 | 65.49 | 65.98 | 143,423 | -0.35% |
| 2026-10-05 | 65.41 | 66.75 | 64.84 | 66.21 | 258,670 | +1.27% |
| 2026-10-02 | 65.83 | 66.23 | 65.19 | 65.38 | 185,278 | +0.34% |
| 2026-10-01 | 65.57 | 66.335 | 64.66 | 65.16 | 233,351 | -0.94% |
| 2026-09-30 | 66.35 | 66.83 | 65.38 | 65.78 | 224,085 | -0.35% |
| 2026-09-29 | 65.97 | 66.31 | 65.559 | 66.01 | 157,262 | +0.03% |
| 2026-09-28 | 65.31 | 66.47 | 64.78 | 65.99 | 177,969 | +1.06% |
| 2026-09-25 | 64.86 | 65.75 | 64.43 | 65.3 | 176,182 | +0.65% |
| 2026-09-24 | 65.43 | 66.07 | 64.44 | 64.88 | 303,604 | -1.47% |
| 2026-09-23 | 65.57 | 66.05 | 64.52 | 65.85 | 305,347 | -0.54% |
| 2026-09-22 | 65.2 | 66.65 | 64.87 | 66.21 | 255,724 | +2.56% |
| 2026-09-21 | 64.25 | 64.75 | 63.82 | 64.56 | 253,849 | +1.13% |
| 2026-09-18 | 63.5 | 63.92 | 63.15 | 63.84 | 1,185,012 | -0.08% |
| 2026-09-17 | 65.14 | 66.115 | 63.675 | 63.89 | 392,852 | -0.56% |
| 2026-09-16 | 65.01 | 65.91 | 63.925 | 64.25 | 322,526 | -0.14% |
| 2026-09-15 | 64.95 | 64.99 | 63.75 | 64.34 | 254,529 | -0.60% |
| 2026-09-14 | 66.12 | 67 | 64.52 | 64.73 | 303,514 | -1.72% |
| 2026-09-11 | 65.06 | 65.92 | 64.395 | 65.86 | 249,112 | +3.07% |
| 2026-09-10 | 63.81 | 64.745 | 63.08 | 63.9 | 258,697 | +0.08% |
| 2026-09-09 | 63.63 | 64.565 | 63.57 | 63.85 | 173,856 | -0.58% |
| 2026-09-08 | 65.5 | 65.675 | 63.86 | 64.22 | 252,320 | -2.86% |
| 2026-09-04 | 65.79 | 66.53 | 65.73 | 66.11 | 147,203 | +0.06% |
| 2026-09-03 | 66.12 | 66.99 | 65.4 | 66.07 | 186,241 | +0.99% |
| 2026-09-02 | 65.56 | 66.66 | 65.05 | 65.42 | 261,572 | +0.57% |
| 2026-09-01 | 65.64 | 66.055 | 64.88 | 65.05 | 190,619 | -1.59% |
| 2026-08-31 | 67.27 | 67.38 | 65.88 | 66.1 | 216,653 | -1.81% |
| 2026-08-28 | 68.33 | 68.49 | 67.32 | 67.32 | 140,634 | -0.87% |
| 2026-08-27 | 68.6 | 68.99 | 67.88 | 67.91 | 147,911 | -1.79% |
| 2026-08-26 | 69.43 | 69.6 | 68.89 | 69.15 | 127,194 | -0.52% |
| 2026-08-25 | 70.27 | 70.39 | 69.205 | 69.51 | 116,133 | -0.79% |
| 2026-08-24 | 69.11 | 70.41 | 68.98 | 70.06 | 148,143 | +1.70% |
| 2026-08-21 | 68.86 | 69.396 | 68.125 | 68.89 | 249,827 | +0.35% |
| 2026-08-20 | 69.42 | 70.155 | 68.63 | 68.81 | 256,132 | -1.64% |
| 2026-08-19 | 68.08 | 70.05 | 67.856 | 69.96 | 238,142 | +3.92% |
| 2026-08-18 | 68.24 | 68.35 | 67.29 | 67.32 | 201,401 | -0.68% |
| 2026-08-17 | 67.86 | 68.4 | 67.415 | 67.78 | 139,982 | -0.91% |
| 2026-08-14 | 68.27 | 68.94 | 67.585 | 68.4 | 150,075 | +0.07% |
| 2026-08-13 | 67.98 | 69.12 | 67.98 | 68.35 | 173,136 | +0.66% |
| 2026-08-12 | 68.31 | 69.105 | 67.248 | 67.9 | 224,212 | -0.73% |
| 2026-08-11 | 66.84 | 68.63 | 66.84 | 68.4 | 185,265 | +3.20% |
| 2026-08-10 | 66.83 | 67.443 | 65.4 | 66.28 | 167,988 | -1.59% |
| 2026-08-07 | 67.62 | 67.95 | 67.18 | 67.35 | 185,555 | -0.04% |
| 2026-08-06 | 65.39 | 67.4 | 64.86 | 67.38 | 218,200 | +3.77% |
| 2026-08-05 | 64.62 | 65.36 | 64.2 | 64.93 | 235,374 | +0.14% |
| 2026-08-04 | 64.12 | 65.65 | 63.69 | 64.84 | 270,798 | +1.31% |
| 2026-08-03 | 63 | 64.105 | 62.53 | 64 | 238,627 | +2.83% |
| 2026-07-31 | 62.93 | 63.62 | 60.41 | 62.24 | 208,545 | -1.32% |
| 2026-07-30 | 64 | 66.21 | 62.62 | 63.07 | 250,992 | +1.86% |
| 2026-07-29 | 62 | 62.46 | 61.81 | 61.92 | 193,179 | -0.55% |
| 2026-07-28 | 62.28 | 63.17 | 62.22 | 62.26 | 154,525 | +0.45% |
| 2026-07-27 | 62.69 | 63.3 | 61.31 | 61.98 | 152,089 | -0.23% |
| 2026-07-24 | 62.85 | 63.48 | 61.905 | 62.12 | 208,803 | -0.02% |
| 2026-07-23 | 61.12 | 62.58 | 61.12 | 62.13 | 307,948 | +0.50% |
| 2026-07-22 | 60.61 | 61.91 | 60.33 | 61.82 | 212,811 | +2.06% |
| 2026-07-21 | 60.23 | 60.98 | 59.85 | 60.57 | 262,143 | +0.55% |
| 2026-07-20 | 60.55 | 63.435 | 59.83 | 60.24 | 227,117 | -0.51% |
| 2026-07-17 | 61.18 | 62.15 | 60.48 | 60.55 | 222,542 | -1.59% |
| 2026-07-16 | 61.8 | 62.76 | 61.41 | 61.53 | 223,438 | +0.03% |
| 2026-07-15 | 60.82 | 61.73 | 60.33 | 61.51 | 257,322 | +1.60% |
| 2026-07-14 | 61.02 | 61.52 | 60.28 | 60.54 | 244,786 | -0.21% |
| 2026-07-13 | 60.86 | 61.79 | 60.2 | 60.67 | 214,025 | -0.13% |
| 2026-07-10 | 61.4 | 61.9 | 60.325 | 60.75 | 176,652 | -0.85% |
| 2026-07-09 | 59.7 | 61.44 | 58.87 | 61.27 | 279,285 | +2.87% |
| 2026-07-08 | 59.1 | 60.105 | 58.608 | 59.56 | 353,218 | -0.08% |
| 2026-07-07 | 61.04 | 61.138 | 59.37 | 59.61 | 295,026 | -1.83% |
| 2026-07-06 | 61.22 | 62.045 | 60.27 | 60.72 | 228,505 | -0.99% |
| 2026-07-02 | 61.72 | 62.675 | 60.86 | 61.33 | 197,450 | -0.15% |
| 2026-07-01 | 62.94 | 63.755 | 61.38 | 61.42 | 390,116 | -1.93% |
| 2026-06-30 | 62.9 | 63.33 | 61.401 | 62.63 | 390,535 | -0.54% |
| 2026-06-29 | 65.68 | 65.68 | 62.52 | 62.97 | 358,742 | -4.59% |
| 2026-06-26 | 66.99 | 67.24 | 65.265 | 66 | 807,341 | -1.03% |
| 2026-06-25 | 66.82 | 67.74 | 66.38 | 66.69 | 191,947 | -0.19% |
| 2026-06-24 | 66.57 | 67.57 | 66.56 | 66.82 | 238,055 | +0.77% |
| 2026-06-23 | 65.63 | 66.89 | 65.24 | 66.31 | 197,599 | +1.52% |
| 2026-06-22 | 66.02 | 67.09 | 65.13 | 65.32 | 306,571 | -0.94% |
| 2026-06-18 | 63.89 | 66.133 | 62.95 | 65.94 | 972,844 | +3.88% |
| 2026-06-17 | 63.89 | 64.77 | 62.68 | 63.48 | 241,125 | -1.38% |
| 2026-06-16 | 65.05 | 65.3 | 64.16 | 64.37 | 212,029 | -1.08% |
| 2026-06-15 | 64.97 | 66.14 | 64.46 | 65.07 | 351,812 | +0.23% |
| 2026-06-12 | 65.23 | 65.94 | 64.65 | 64.92 | 240,800 | -0.06% |
| 2026-06-11 | 65 | 65.32 | 64.31 | 64.96 | 191,091 | +0.60% |
| 2026-06-10 | 65.5 | 65.52 | 64.44 | 64.57 | 197,595 | -1.39% |
| 2026-06-09 | 64.71 | 65.56 | 64.39 | 65.48 | 189,441 | +1.44% |
| 2026-06-08 | 65 | 65.838 | 64.595 | 64.71 | 186,620 | -0.25% |
| 2026-06-05 | 65 | 65.6 | 64.31 | 64.87 | 205,791 | -0.28% |
| 2026-06-04 | 65.65 | 66.02 | 64.43 | 65.05 | 246,253 | +0.87% |
| 2026-06-03 | 62.99 | 64.52 | 62.99 | 64.49 | 209,576 | +1.43% |
| 2026-06-02 | 62.55 | 63.75 | 62.32 | 63.58 | 146,773 | +1.29% |
| 2026-06-01 | 63.79 | 63.98 | 62.59 | 62.77 | 229,843 | -1.35% |
| 2026-05-29 | 63.95 | 64.69 | 63.58 | 63.63 | 246,255 | -0.92% |
| 2026-05-28 | 63.3 | 64.43 | 62.84 | 64.22 | 183,854 | +0.55% |
| 2026-05-27 | 64.37 | 65.01 | 63.19 | 63.87 | 239,962 | -0.44% |
| 2026-05-26 | 64.1 | 64.65 | 63.89 | 64.15 | 135,234 | +0.53% |
| 2026-05-22 | 63.9 | 64 | 63.33 | 63.81 | 123,546 | -0.34% |
| 2026-05-21 | 64.24 | 64.54 | 63.405 | 64.03 | 128,780 | -1.45% |
| 2026-05-20 | 63.32 | 65 | 63.23 | 64.97 | 165,653 | +2.88% |
| 2026-05-19 | 64.11 | 64.43 | 62.775 | 63.15 | 124,184 | -1.83% |
| 2026-05-18 | 63.52 | 64.91 | 63.094 | 64.33 | 146,499 | +1.20% |
| 2026-05-15 | 63.72 | 64.295 | 63.08 | 63.57 | 157,601 | -1.03% |
| 2026-05-14 | 64.29 | 65 | 63.7 | 64.23 | 175,831 | +1.09% |
| 2026-05-13 | 63.54 | 64.39 | 62.86 | 63.54 | 212,912 | -1.04% |
| 2026-05-12 | 65.25 | 65.405 | 64.12 | 64.21 | 183,323 | -1.37% |