| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $50.34 | $51.65 | $48.43 | $50.78 | 4,159,900 |
July 2025 | $47.42 | $52.30 | $47.40 | $50.36 | 5,366,400 |
June 2025 | $44.38 | $49.50 | $43.59 | $47.56 | 5,740,800 |
May 2025 | $42.23 | $46.57 | $41.67 | $44.45 | 4,559,400 |
April 2025 | $46.45 | $47.00 | $39.95 | $42.07 | 5,927,100 |
March 2025 | $47.58 | $48.49 | $43.54 | $46.67 | 6,155,700 |
February 2025 | $47.05 | $49.03 | $45.11 | $47.55 | 3,950,000 |
January 2025 | $44.75 | $49.75 | $42.56 | $47.67 | 5,024,300 |
December 2024 | $50.63 | $50.81 | $43.12 | $44.53 | 5,949,800 |
November 2024 | $51.47 | $53.55 | $48.92 | $50.63 | 6,166,700 |
October 2024 | $57.53 | $59.67 | $51.09 | $51.11 | 4,513,200 |
September 2024 | $57.85 | $61.78 | $55.80 | $57.64 | 3,713,900 |
August 2024 | $60.92 | $61.49 | $54.73 | $58.69 | 2,913,100 |
July 2024 | $53.94 | $63.79 | $51.80 | $60.83 | 3,719,300 |
June 2024 | $56.58 | $56.58 | $50.94 | $53.94 | 3,105,600 |
May 2024 | $56.16 | $58.66 | $53.45 | $55.82 | 4,266,200 |
April 2024 | $57.04 | $58.88 | $53.08 | $56.29 | 4,357,600 |
March 2024 | $52.90 | $58.36 | $50.92 | $57.05 | 3,782,400 |
February 2024 | $54.50 | $56.50 | $51.92 | $52.90 | 3,987,700 |
January 2024 | $58.97 | $59.48 | $52.22 | $54.20 | 3,042,700 |
December 2023 | $50.37 | $60.38 | $49.93 | $59.09 | 4,306,100 |
November 2023 | $45.56 | $52.88 | $45.43 | $50.50 | 4,091,600 |
October 2023 | $52.97 | $53.71 | $44.99 | $45.69 | 5,072,300 |
September 2023 | $60.75 | $61.18 | $53.15 | $53.22 | 3,829,100 |
August 2023 | $62.03 | $62.58 | $56.40 | $60.48 | 5,132,300 |
Daily pricing data for St Joe dates back to 3/23/1990, and may be incomplete.
