The highest closing price for St Joe (JOE) last month was $51.47, on August 13. It was up 0.2% for the month. The latest price is $51.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $50.68 | $50.90 | $50.35 | $50.46 | 164,200 |
August 28 2025 | $51.14 | $51.35 | $50.20 | $50.66 | 176,400 |
August 27 2025 | $50.18 | $51.11 | $50.18 | $50.77 | 249,200 |
August 26 2025 | $50.20 | $51.01 | $50.20 | $50.78 | 181,100 |
August 25 2025 | $51.29 | $51.49 | $50.13 | $50.25 | 192,700 |
August 22 2025 | $49.23 | $51.39 | $49.01 | $51.35 | 591,500 |
August 21 2025 | $48.79 | $49.19 | $48.43 | $48.87 | 149,800 |
August 20 2025 | $49.80 | $50.06 | $48.99 | $49.03 | 192,000 |
August 19 2025 | $49.46 | $50.66 | $49.46 | $49.80 | 182,700 |
August 18 2025 | $50.04 | $50.59 | $49.38 | $49.45 | 123,000 |
August 15 2025 | $50.61 | $50.65 | $49.85 | $50.06 | 305,100 |
August 14 2025 | $51.10 | $51.26 | $50.30 | $50.57 | 216,800 |
August 13 2025 | $50.61 | $51.65 | $50.31 | $51.47 | 438,500 |
August 12 2025 | $50.53 | $50.70 | $49.85 | $50.43 | 352,900 |
August 11 2025 | $50.30 | $50.64 | $49.36 | $50.14 | 221,200 |
August 08 2025 | $50.32 | $50.64 | $49.93 | $50.26 | 114,200 |
August 07 2025 | $50.59 | $50.67 | $49.99 | $50.17 | 142,200 |
August 06 2025 | $50.81 | $50.90 | $50.14 | $50.17 | 151,500 |
August 05 2025 | $50.30 | $50.93 | $49.93 | $50.85 | 217,500 |
August 04 2025 | $49.92 | $50.56 | $49.63 | $50.19 | 167,800 |
August 01 2025 | $50.34 | $50.57 | $49.63 | $49.72 | 219,400 |
Daily pricing data for St Joe dates back to 3/23/1990, and may be incomplete.
