The highest closing price for St Joe (JOE) last month was $47.14, on April 2. It was down 9.4% for the month. The latest price is $44.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $41.99 | $42.42 | $41.42 | $42.32 | 222,400 |
April 29 2025 | $42.52 | $43.02 | $42.17 | $42.48 | 206,900 |
April 28 2025 | $42.53 | $43.57 | $42.30 | $42.66 | 148,600 |
April 25 2025 | $41.70 | $42.63 | $41.22 | $42.63 | 208,100 |
April 24 2025 | $41.50 | $42.44 | $41.10 | $42.12 | 219,700 |
April 23 2025 | $42.66 | $43.22 | $41.65 | $41.79 | 292,400 |
April 22 2025 | $41.26 | $41.82 | $40.80 | $41.73 | 284,700 |
April 21 2025 | $42.22 | $42.35 | $40.46 | $40.82 | 261,700 |
April 17 2025 | $42.38 | $42.92 | $42.31 | $42.66 | 157,800 |
April 16 2025 | $42.38 | $42.65 | $42.01 | $42.23 | 211,300 |
April 15 2025 | $42.54 | $43.13 | $42.40 | $42.56 | 148,300 |
April 14 2025 | $42.51 | $42.90 | $41.80 | $42.71 | 226,600 |
April 11 2025 | $41.50 | $42.60 | $41.07 | $42.21 | 209,395 |
April 10 2025 | $42.49 | $43.00 | $40.91 | $41.63 | 417,493 |
April 09 2025 | $40.47 | $43.96 | $40.19 | $43.32 | 444,408 |
April 08 2025 | $44.33 | $44.47 | $40.41 | $40.94 | 552,825 |
April 07 2025 | $43.66 | $45.71 | $43.01 | $43.30 | 551,299 |
April 04 2025 | $43.82 | $45.23 | $42.95 | $44.92 | 561,792 |
April 03 2025 | $45.63 | $46.23 | $44.85 | $45.13 | 252,238 |
April 02 2025 | $46.00 | $47.21 | $45.96 | $47.14 | 175,520 |
April 01 2025 | $46.72 | $47.28 | $45.88 | $46.55 | 173,735 |
Daily pricing data for St Joe dates back to 3/23/1990, and may be incomplete.
