The highest closing price for St Joe (JOE) last month was $71.32, on April 27. It was up 2.9% for the month. The latest price is $63.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $67.78 | $67.78 | $63.32 | $64.57 | 314,500 |
April 29 2026 | $70.47 | $71.89 | $68.65 | $69.03 | 161,200 |
April 28 2026 | $71.94 | $72.55 | $70.83 | $70.95 | 142,362 |
April 27 2026 | $71.07 | $72.00 | $70.27 | $71.32 | 149,045 |
April 24 2026 | $69.13 | $71.30 | $68.56 | $71.01 | 146,100 |
April 23 2026 | $68.35 | $69.96 | $68.20 | $69.58 | 115,000 |
April 22 2026 | $68.66 | $69.34 | $67.88 | $68.35 | 160,400 |
April 21 2026 | $69.32 | $70.30 | $68.38 | $68.43 | 199,300 |
April 20 2026 | $68.00 | $69.01 | $67.88 | $69.00 | 136,800 |
April 17 2026 | $67.52 | $69.20 | $66.99 | $68.32 | 853,600 |
April 16 2026 | $66.47 | $67.51 | $65.69 | $66.74 | 189,200 |
April 15 2026 | $67.43 | $68.50 | $66.87 | $66.98 | 119,400 |
April 14 2026 | $67.25 | $68.18 | $67.25 | $67.94 | 178,500 |
April 13 2026 | $67.39 | $67.61 | $66.33 | $67.61 | 179,600 |
April 10 2026 | $67.78 | $68.64 | $67.14 | $67.37 | 133,000 |
April 09 2026 | $66.80 | $68.57 | $66.73 | $67.85 | 197,800 |
April 08 2026 | $67.18 | $68.65 | $66.59 | $67.52 | 262,200 |
April 07 2026 | $64.81 | $65.39 | $64.30 | $65.12 | 194,000 |
April 06 2026 | $64.85 | $65.30 | $64.36 | $64.95 | 110,900 |
April 02 2026 | $63.65 | $65.33 | $63.29 | $65.15 | 165,500 |
April 01 2026 | $62.77 | $64.87 | $62.77 | $64.35 | 258,000 |
Daily pricing data for St Joe dates back to 3/23/1990, and may be incomplete.