5 DAY PERFORMANCE
+5.32%
1 MONTH PERFORMANCE
+8.75%
3 MONTH PERFORMANCE
+13.71%
6 MONTH PERFORMANCE
+18.74%
YEAR-TO-DATE PERFORMANCE
+17.64%
1 YEAR PERFORMANCE
+42.18%
St. Joe Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $66.99 | $66.00 (-1.48%) | $67.24 | $65.27 | 807.34 K | $3.79 B |
| 06/25/2026 | $66.82 | $66.69 (-0.19%) | $67.74 | $66.38 | 191.95 K | $3.83 B |
| 06/24/2026 | $66.57 | $66.82 (0.38%) | $67.57 | $66.56 | 238.10 K | $3.84 B |
| 06/23/2026 | $65.63 | $66.31 (1.04%) | $66.89 | $65.24 | 197.60 K | $3.81 B |
| 06/22/2026 | $66.02 | $65.32 (-1.06%) | $67.09 | $65.13 | 306.57 K | $3.75 B |
| 06/18/2026 | $63.89 | $65.94 (3.21%) | $66.13 | $62.95 | 972.84 K | $3.79 B |
| 06/17/2026 | $63.89 | $63.48 (-0.64%) | $64.77 | $62.68 | 241.13 K | $3.65 B |
| 06/16/2026 | $65.05 | $64.37 (-1.05%) | $65.30 | $64.16 | 212.03 K | $3.70 B |
| 06/15/2026 | $64.97 | $65.07 (0.15%) | $66.14 | $64.46 | 351.81 K | $3.74 B |
| 06/12/2026 | $65.23 | $64.92 (-0.48%) | $65.94 | $64.65 | 240.80 K | $3.73 B |
| 06/11/2026 | $65.00 | $64.96 (-0.06%) | $65.32 | $64.31 | 191.10 K | $3.73 B |
| 06/10/2026 | $65.50 | $64.57 (-1.42%) | $65.52 | $64.44 | 197.60 K | $3.71 B |
| 06/09/2026 | $64.71 | $65.48 (1.19%) | $65.56 | $64.39 | 189.44 K | $3.76 B |
| 06/08/2026 | $65.00 | $64.71 (-0.45%) | $65.84 | $64.60 | 186.62 K | $3.72 B |
| 06/05/2026 | $65.00 | $64.87 (-0.2%) | $65.60 | $64.31 | 205.80 K | $3.73 B |
| 06/04/2026 | $65.65 | $65.05 (-0.91%) | $66.02 | $64.43 | 246.25 K | $3.74 B |
| 06/03/2026 | $62.99 | $64.49 (2.38%) | $64.52 | $62.99 | 209.58 K | $3.71 B |
| 06/02/2026 | $62.55 | $63.58 (1.65%) | $63.75 | $62.32 | 146.80 K | $3.65 B |
| 06/01/2026 | $63.79 | $62.77 (-1.6%) | $63.98 | $62.59 | 229.84 K | $3.61 B |
| 05/29/2026 | $63.95 | $63.63 (-0.5%) | $64.69 | $63.58 | 246.30 K | $3.66 B |
| 05/28/2026 | $63.30 | $64.22 (1.45%) | $64.43 | $62.84 | 183.90 K | $3.69 B |
| 05/27/2026 | $64.37 | $63.87 (-0.78%) | $65.01 | $63.19 | 240.00 K | $3.67 B |
| 05/26/2026 | $64.10 | $64.15 (0.08%) | $64.65 | $63.89 | 135.23 K | $3.69 B |
| 05/22/2026 | $63.90 | $63.81 (-0.14%) | $64.00 | $63.33 | 123.55 K | $3.67 B |
| 05/21/2026 | $64.24 | $64.03 (-0.33%) | $64.54 | $63.41 | 128.80 K | $3.68 B |
| 05/20/2026 | $63.32 | $64.97 (2.61%) | $65.00 | $63.23 | 165.70 K | $3.73 B |
| 05/19/2026 | $64.11 | $63.15 (-1.5%) | $64.43 | $62.78 | 124.20 K | $3.63 B |
| 05/18/2026 | $63.52 | $64.33 (1.28%) | $64.91 | $63.09 | 146.50 K | $3.70 B |
| 05/15/2026 | $63.72 | $63.57 (-0.24%) | $64.30 | $63.08 | 157.60 K | $3.65 B |
| 05/14/2026 | $64.29 | $64.23 (-0.09%) | $65.00 | $63.70 | 175.83 K | $3.69 B |
| 05/13/2026 | $63.54 | $63.54 (0%) | $64.39 | $62.86 | 212.91 K | $3.65 B |
| 05/12/2026 | $65.25 | $64.21 (-1.59%) | $65.41 | $64.12 | 183.32 K | $3.69 B |
| 05/11/2026 | $65.88 | $65.10 (-1.18%) | $67.53 | $64.49 | 235.90 K | $3.74 B |
| 05/08/2026 | $65.23 | $65.79 (0.86%) | $67.35 | $65.23 | 267.00 K | $3.78 B |
| 05/07/2026 | $66.21 | $65.05 (-1.75%) | $66.25 | $63.70 | 277.90 K | $3.74 B |
| 05/06/2026 | $65.36 | $65.70 (0.52%) | $66.64 | $64.39 | 406.00 K | $3.78 B |
| 05/05/2026 | $65.86 | $65.00 (-1.31%) | $67.18 | $64.75 | 577.40 K | $3.74 B |
| 05/04/2026 | $61.00 | $65.18 (6.85%) | $65.20 | $61.00 | 485.20 K | $3.75 B |
| 05/01/2026 | $64.80 | $61.74 (-4.72%) | $65.61 | $60.91 | 551.60 K | $3.55 B |
| 04/30/2026 | $67.78 | $64.57 (-4.74%) | $67.78 | $63.32 | 314.60 K | $3.71 B |
| 04/29/2026 | $70.47 | $69.03 (-2.04%) | $71.89 | $68.65 | 161.35 K | $3.97 B |
| 04/28/2026 | $71.94 | $70.95 (-1.38%) | $72.55 | $70.83 | 142.40 K | $4.08 B |
| 04/27/2026 | $71.07 | $71.32 (0.35%) | $72.00 | $70.27 | 149.05 K | $4.10 B |
| 04/24/2026 | $69.13 | $71.01 (2.72%) | $71.30 | $68.56 | 146.10 K | $4.08 B |
| 04/23/2026 | $68.35 | $69.58 (1.8%) | $69.96 | $68.20 | 115.03 K | $4.00 B |
| 04/22/2026 | $68.66 | $68.35 (-0.45%) | $69.34 | $67.88 | 160.43 K | $3.93 B |
| 04/21/2026 | $69.32 | $68.43 (-1.28%) | $70.30 | $68.38 | 199.30 K | $3.93 B |
| 04/20/2026 | $68.00 | $69.00 (1.47%) | $69.01 | $67.88 | 136.81 K | $3.97 B |
| 04/17/2026 | $67.52 | $68.32 (1.18%) | $69.20 | $66.99 | 853.71 K | $3.93 B |
| 04/16/2026 | $66.47 | $66.74 (0.41%) | $67.51 | $65.69 | 189.22 K | $3.84 B |
| 04/15/2026 | $67.43 | $66.98 (-0.67%) | $68.50 | $66.87 | 119.40 K | $3.85 B |
| 04/14/2026 | $67.25 | $67.94 (1.03%) | $68.18 | $67.25 | 178.50 K | $3.91 B |
| 04/13/2026 | $67.39 | $67.61 (0.33%) | $67.61 | $66.33 | 179.70 K | $3.89 B |
| 04/10/2026 | $67.78 | $67.37 (-0.6%) | $68.64 | $67.14 | 133.00 K | $3.87 B |
| 04/09/2026 | $66.80 | $67.85 (1.57%) | $68.57 | $66.73 | 197.82 K | $3.90 B |
| 04/08/2026 | $67.18 | $67.52 (0.51%) | $68.65 | $66.58 | 262.25 K | $3.88 B |
| 04/07/2026 | $64.81 | $65.12 (0.48%) | $65.39 | $64.30 | 194.00 K | $3.74 B |
| 04/06/2026 | $64.85 | $64.95 (0.15%) | $65.30 | $64.36 | 110.90 K | $3.73 B |
| 04/02/2026 | $63.65 | $65.15 (2.36%) | $65.33 | $63.29 | 165.50 K | $3.75 B |
| 04/01/2026 | $62.77 | $64.35 (2.52%) | $64.87 | $62.77 | 258.00 K | $3.70 B |
| 03/31/2026 | $63.63 | $62.80 (-1.3%) | $63.78 | $62.24 | 226.70 K | $3.61 B |
| 03/30/2026 | $62.57 | $62.65 (0.13%) | $63.39 | $61.50 | 219.60 K | $3.60 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
