The highest closing price for St Joe (JOE) last month was $46.55, on May 16. It was up 5.2% for the month. The latest price is $49.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $44.46 | $44.82 | $44.13 | $44.57 | 477,121 |
May 29 2025 | $43.75 | $44.73 | $43.41 | $44.51 | 253,701 |
May 28 2025 | $43.98 | $44.17 | $43.57 | $43.72 | 288,257 |
May 27 2025 | $43.70 | $44.25 | $43.21 | $44.02 | 198,853 |
May 23 2025 | $42.52 | $43.35 | $42.52 | $43.12 | 155,530 |
May 22 2025 | $43.08 | $43.53 | $42.68 | $43.15 | 219,176 |
May 21 2025 | $44.27 | $44.50 | $43.07 | $43.23 | 268,725 |
May 20 2025 | $45.42 | $45.62 | $44.61 | $44.71 | 130,206 |
May 19 2025 | $45.78 | $46.13 | $45.60 | $45.65 | 144,261 |
May 16 2025 | $46.25 | $46.66 | $45.89 | $46.55 | 273,395 |
May 15 2025 | $45.01 | $46.16 | $44.99 | $46.16 | 223,897 |
May 14 2025 | $45.85 | $45.85 | $45.09 | $45.12 | 188,995 |
May 13 2025 | $46.64 | $46.64 | $45.80 | $45.98 | 177,800 |
May 12 2025 | $45.58 | $46.71 | $45.28 | $46.50 | 286,117 |
May 09 2025 | $44.33 | $44.67 | $44.10 | $44.32 | 143,299 |
May 08 2025 | $44.00 | $44.60 | $43.63 | $44.32 | 183,053 |
May 07 2025 | $43.37 | $43.85 | $43.28 | $43.67 | 157,411 |
May 06 2025 | $43.47 | $43.70 | $43.04 | $43.17 | 192,000 |
May 05 2025 | $43.63 | $44.20 | $43.37 | $43.77 | 196,443 |
May 02 2025 | $43.35 | $43.98 | $43.12 | $43.94 | 172,326 |
May 01 2025 | $42.35 | $43.14 | $41.79 | $42.91 | 228,791 |
Daily pricing data for St Joe dates back to 3/23/1990, and may be incomplete.
