St Joe Company (JOE) Historical Stock Data
44.55 ↑0.75 (1.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JOE is down -0.65% a day on average. There have been 7 days where St Joe Company closed green and 23 days where JOE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 43.50 | 44.55 | ↑$1.05 (2.41%) | 43.50 | 45.23 | 753.17K |
| 2024-12-19 | 44.15 | 43.80 | ↓$0.35 (-0.79%) | 43.77 | 44.86 | 256.12K |
| 2024-12-18 | 46.70 | 44.12 | ↓$2.58 (-5.52%) | 44.01 | 46.85 | 277.47K |
| 2024-12-17 | 47.07 | 46.44 | ↓$0.63 (-1.34%) | 46.21 | 47.76 | 343.70K |
| 2024-12-16 | 46.45 | 47.33 | ↑$0.88 (1.89%) | 46.25 | 47.81 | 290.49K |
| 2024-12-13 | 47.00 | 46.64 | ↓$0.36 (-0.77%) | 46.30 | 47.10 | 241.33K |
| 2024-12-12 | 47.45 | 47.10 | ↓$0.35 (-0.74%) | 46.90 | 47.75 | 353.56K |
| 2024-12-11 | 48.15 | 47.45 | ↓$0.70 (-1.45%) | 46.84 | 48.29 | 338.74K |
| 2024-12-10 | 48.44 | 47.82 | ↓$0.62 (-1.28%) | 47.65 | 48.67 | 271.78K |
| 2024-12-09 | 48.62 | 48.57 | ↓$0.05 (-0.10%) | 48.51 | 49.16 | 260.16K |
| 2024-12-06 | 49.31 | 48.29 | ↓$1.02 (-2.07%) | 48.08 | 49.38 | 304.06K |
| 2024-12-05 | 49.31 | 48.89 | ↓$0.42 (-0.85%) | 48.45 | 49.31 | 299.93K |
| 2024-12-04 | 50.28 | 49.32 | ↓$0.96 (-1.91%) | 49.03 | 50.52 | 370.28K |
| 2024-12-03 | 51.00 | 50.40 | ↓$0.60 (-1.18%) | 50.32 | 51.26 | 185.39K |
| 2024-12-02 | 51.08 | 50.91 | ↓$0.17 (-0.33%) | 50.61 | 51.11 | 299.32K |
| 2024-11-29 | 51.10 | 51.08 | ↓$0.02 (-0.04%) | 50.42 | 51.48 | 148.43K |
| 2024-11-27 | 51.49 | 51.00 | ↓$0.49 (-0.95%) | 50.79 | 51.96 | 294.08K |
| 2024-11-26 | 51.25 | 51.27 | ↑$0.02 (0.04%) | 50.28 | 51.30 | 309.30K |
| 2024-11-25 | 51.01 | 51.40 | ↑$0.39 (0.76%) | 51.01 | 51.95 | 799.41K |
| 2024-11-22 | 50.35 | 50.59 | ↑$0.24 (0.48%) | 49.99 | 50.86 | 316.46K |
| 2024-11-21 | 50.21 | 49.96 | ↓$0.25 (-0.50%) | 49.65 | 50.21 | 254.68K |
| 2024-11-20 | 50.22 | 50.12 | ↓$0.10 (-0.20%) | 49.93 | 50.72 | 179.60K |
| 2024-11-19 | 49.86 | 50.50 | ↑$0.64 (1.28%) | 49.40 | 50.52 | 207.89K |
| 2024-11-18 | 49.81 | 50.18 | ↑$0.37 (0.74%) | 49.54 | 50.94 | 244.41K |
| 2024-11-15 | 50.31 | 49.96 | ↓$0.35 (-0.70%) | 49.36 | 50.47 | 317.87K |
| 2024-11-14 | 50.57 | 50.07 | ↓$0.50 (-0.99%) | 49.89 | 50.76 | 389.43K |
| 2024-11-13 | 51.32 | 50.59 | ↓$0.73 (-1.42%) | 50.36 | 51.36 | 276.08K |
| 2024-11-12 | 52.00 | 51.03 | ↓$0.97 (-1.87%) | 50.92 | 52.64 | 258.69K |
| 2024-11-11 | 52.94 | 52.33 | ↓$0.61 (-1.15%) | 52.20 | 53.01 | 234.33K |
| 2024-11-08 | 53.16 | 52.68 | ↓$0.48 (-0.90%) | 52.38 | 53.16 | 391.50K |
Create an account or log in to view more rows.
$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.
$JOE cant wait for next week
$JOE come to papa
$JOE due for a spike!
$JOE This is how I feel everyday holding this gem.