St Joe Company (JOE) Historical Stock Data
44.92 ↓0.21 (-0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JOE is up 0.21% a day on average. There have been 17 days where St Joe Company closed green and 13 days where JOE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 43.82 | 44.92 | ↑$1.10 (2.51%) | 42.95 | 45.23 | 561.79K |
| 2025-04-03 | 45.63 | 45.13 | ↓$0.50 (-1.10%) | 44.85 | 46.23 | 252.24K |
| 2025-04-02 | 46.00 | 47.14 | ↑$1.14 (2.48%) | 45.96 | 47.21 | 175.52K |
| 2025-04-01 | 46.72 | 46.55 | ↓$0.17 (-0.36%) | 45.88 | 47.28 | 173.74K |
| 2025-03-31 | 45.94 | 46.95 | ↑$1.01 (2.20%) | 45.63 | 47.07 | 277.12K |
| 2025-03-28 | 46.93 | 46.31 | ↓$0.62 (-1.32%) | 45.77 | 47.00 | 243.73K |
| 2025-03-27 | 47.48 | 46.93 | ↓$0.55 (-1.16%) | 46.66 | 47.54 | 190.87K |
| 2025-03-26 | 46.81 | 47.16 | ↑$0.35 (0.75%) | 46.69 | 47.70 | 154.80K |
| 2025-03-25 | 47.06 | 46.75 | ↓$0.31 (-0.66%) | 46.30 | 47.18 | 225.87K |
| 2025-03-24 | 46.17 | 46.87 | ↑$0.70 (1.52%) | 46.08 | 47.15 | 251.94K |
| 2025-03-21 | 46.25 | 45.96 | ↓$0.29 (-0.63%) | 45.63 | 46.88 | 537.07K |
| 2025-03-20 | 46.39 | 46.79 | ↑$0.40 (0.86%) | 46.31 | 47.04 | 274.81K |
| 2025-03-19 | 46.61 | 46.86 | ↑$0.25 (0.54%) | 46.41 | 47.08 | 321.15K |
| 2025-03-18 | 46.33 | 46.79 | ↑$0.46 (0.99%) | 46.00 | 47.08 | 411.88K |
| 2025-03-17 | 44.39 | 46.33 | ↑$1.94 (4.37%) | 44.39 | 46.51 | 339.79K |
| 2025-03-14 | 44.52 | 44.81 | ↑$0.29 (0.65%) | 44.24 | 45.00 | 189.80K |
| 2025-03-13 | 44.39 | 44.11 | ↓$0.28 (-0.63%) | 43.91 | 45.19 | 212.89K |
| 2025-03-12 | 44.43 | 44.69 | ↑$0.26 (0.59%) | 43.80 | 45.24 | 271.16K |
| 2025-03-11 | 45.87 | 44.25 | ↓$1.62 (-3.53%) | 44.25 | 46.23 | 398.21K |
| 2025-03-10 | 46.50 | 45.81 | ↓$0.69 (-1.48%) | 45.69 | 47.32 | 471.78K |
| 2025-03-07 | 47.00 | 47.06 | ↑$0.06 (0.13%) | 46.40 | 47.37 | 295.51K |
| 2025-03-06 | 46.77 | 47.00 | ↑$0.23 (0.49%) | 46.33 | 47.36 | 242.57K |
| 2025-03-05 | 46.90 | 47.01 | ↑$0.11 (0.23%) | 46.61 | 47.60 | 232.95K |
| 2025-03-04 | 47.07 | 46.97 | ↓$0.10 (-0.21%) | 46.36 | 47.49 | 285.56K |
| 2025-03-03 | 48.00 | 47.35 | ↓$0.65 (-1.35%) | 47.33 | 48.92 | 326.34K |
| 2025-02-28 | 47.65 | 47.97 | ↑$0.32 (0.67%) | 47.11 | 48.14 | 328.85K |
| 2025-02-27 | 48.00 | 47.75 | ↓$0.25 (-0.52%) | 47.36 | 49.47 | 310.20K |
| 2025-02-26 | 46.06 | 46.44 | ↑$0.38 (0.83%) | 45.86 | 46.54 | 300.32K |
| 2025-02-25 | 45.76 | 46.24 | ↑$0.48 (1.05%) | 45.51 | 46.65 | 301.87K |
| 2025-02-24 | 46.33 | 45.62 | ↓$0.71 (-1.53%) | 45.56 | 46.40 | 231.10K |
Create an account or log in to view more rows.
$JOE this is my only green stonk!
I really like this stonk.
$JOE lets see if it can hold the line
$JOE my hands are made out of diamonds
$JOE we finna be at the top yo
$JOE hint hint this is when you buy a few
$JOE dont be a POS today
$JOE Pamp it higher...
$JOE buying all the dips.
$JOE who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$JOE Buy the dip.