| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2025 | $47.56 | $49.60 | $47.54 | $49.50 | 691,052 |
June 2025 | $44.50 | $49.64 | $43.72 | $47.70 | 5,740,860 |
May 2025 | $42.35 | $46.71 | $41.79 | $44.57 | 4,559,357 |
April 2025 | $46.58 | $47.14 | $40.07 | $42.19 | 5,927,314 |
March 2025 | $47.71 | $48.63 | $43.67 | $46.81 | 6,155,907 |
February 2025 | $47.19 | $49.17 | $45.24 | $47.68 | 3,950,088 |
January 2025 | $44.88 | $49.89 | $42.68 | $47.81 | 5,024,361 |
December 2024 | $50.77 | $50.95 | $43.24 | $44.66 | 5,949,861 |
November 2024 | $51.62 | $53.70 | $49.06 | $50.77 | 6,166,694 |
October 2024 | $57.70 | $59.84 | $51.24 | $51.25 | 4,513,792 |
September 2024 | $58.02 | $61.95 | $55.96 | $57.81 | 3,713,982 |
August 2024 | $61.10 | $61.66 | $54.89 | $58.86 | 2,912,791 |
July 2024 | $54.10 | $63.98 | $51.95 | $61.00 | 3,719,125 |
June 2024 | $56.74 | $56.74 | $51.09 | $54.10 | 3,105,755 |
May 2024 | $56.32 | $58.83 | $53.60 | $55.98 | 4,266,169 |
April 2024 | $57.20 | $59.05 | $53.23 | $56.45 | 4,357,764 |
March 2024 | $53.05 | $58.52 | $51.06 | $57.21 | 3,782,764 |
February 2024 | $54.65 | $56.66 | $52.07 | $53.05 | 3,988,152 |
January 2024 | $59.14 | $59.65 | $52.37 | $54.36 | 3,043,106 |
December 2023 | $50.52 | $60.55 | $50.07 | $59.26 | 4,306,526 |
November 2023 | $45.69 | $53.03 | $45.56 | $50.64 | 4,091,864 |
October 2023 | $53.12 | $53.86 | $45.12 | $45.82 | 5,072,601 |
September 2023 | $60.92 | $61.35 | $53.30 | $53.37 | 3,830,006 |
August 2023 | $62.21 | $62.76 | $56.56 | $60.65 | 5,132,876 |
July 2023 | $47.40 | $64.70 | $46.60 | $62.24 | 4,018,346 |
Daily pricing data for St Joe dates back to 3/23/1990, and may be incomplete.
