5 DAY PERFORMANCE
-0.17%
1 MONTH PERFORMANCE
+12.43%
3 MONTH PERFORMANCE
+9.45%
6 MONTH PERFORMANCE
-0.19%
YEAR-TO-DATE PERFORMANCE
+17.64%
1 YEAR PERFORMANCE
+36.01%
St. Joe Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $68.86 | $68.89 (0.04%) | $69.40 | $68.13 | 249.86 K | $3.94 B |
| 08/20/2026 | $69.42 | $68.81 (-0.88%) | $70.16 | $68.63 | 256.13 K | $3.93 B |
| 08/19/2026 | $68.08 | $69.96 (2.76%) | $70.05 | $67.86 | 238.14 K | $4.00 B |
| 08/18/2026 | $68.24 | $67.32 (-1.35%) | $68.35 | $67.29 | 201.40 K | $3.85 B |
| 08/17/2026 | $67.86 | $67.78 (-0.12%) | $68.40 | $67.42 | 140.00 K | $3.87 B |
| 08/14/2026 | $68.27 | $68.40 (0.19%) | $68.94 | $67.58 | 150.10 K | $3.91 B |
| 08/13/2026 | $67.98 | $68.35 (0.54%) | $69.12 | $67.98 | 173.14 K | $3.91 B |
| 08/12/2026 | $68.31 | $67.90 (-0.6%) | $69.11 | $67.25 | 224.21 K | $3.88 B |
| 08/11/2026 | $66.84 | $68.40 (2.33%) | $68.63 | $66.84 | 185.30 K | $3.91 B |
| 08/10/2026 | $66.83 | $66.28 (-0.82%) | $67.44 | $65.40 | 168.00 K | $3.79 B |
| 08/07/2026 | $67.62 | $67.35 (-0.4%) | $67.95 | $67.18 | 185.60 K | $3.85 B |
| 08/06/2026 | $65.39 | $67.38 (3.04%) | $67.40 | $64.86 | 218.20 K | $3.85 B |
| 08/05/2026 | $64.62 | $64.93 (0.48%) | $65.36 | $64.20 | 235.40 K | $3.71 B |
| 08/04/2026 | $64.12 | $64.84 (1.12%) | $65.65 | $63.69 | 270.80 K | $3.71 B |
| 08/03/2026 | $63.00 | $64.00 (1.59%) | $64.11 | $62.53 | 238.63 K | $3.66 B |
| 07/31/2026 | $62.93 | $62.24 (-1.1%) | $63.62 | $60.41 | 208.55 K | $3.56 B |
| 07/30/2026 | $64.00 | $63.07 (-1.45%) | $66.21 | $62.62 | 251.00 K | $3.60 B |
| 07/29/2026 | $62.00 | $61.92 (-0.13%) | $62.46 | $61.81 | 193.20 K | $3.54 B |
| 07/28/2026 | $62.28 | $62.26 (-0.03%) | $63.17 | $62.22 | 154.53 K | $3.56 B |
| 07/27/2026 | $62.69 | $61.98 (-1.13%) | $63.30 | $61.31 | 152.10 K | $3.54 B |
| 07/24/2026 | $62.85 | $62.12 (-1.16%) | $63.48 | $61.91 | 208.80 K | $3.57 B |
| 07/23/2026 | $61.12 | $62.13 (1.65%) | $62.58 | $61.12 | 307.95 K | $3.57 B |
| 07/22/2026 | $60.61 | $61.82 (2%) | $61.91 | $60.33 | 212.81 K | $3.55 B |
| 07/21/2026 | $60.23 | $60.57 (0.56%) | $60.98 | $59.85 | 262.14 K | $3.48 B |
| 07/20/2026 | $60.55 | $60.24 (-0.51%) | $63.44 | $59.83 | 227.12 K | $3.46 B |
| 07/17/2026 | $61.18 | $60.55 (-1.03%) | $62.15 | $60.48 | 222.54 K | $3.48 B |
| 07/16/2026 | $61.80 | $61.53 (-0.44%) | $62.76 | $61.41 | 223.44 K | $3.54 B |
| 07/15/2026 | $60.82 | $61.51 (1.13%) | $61.73 | $60.33 | 257.32 K | $3.54 B |
| 07/14/2026 | $61.02 | $60.54 (-0.79%) | $61.52 | $60.28 | 244.80 K | $3.48 B |
| 07/13/2026 | $60.86 | $60.67 (-0.31%) | $61.79 | $60.20 | 214.03 K | $3.49 B |
| 07/10/2026 | $61.40 | $60.75 (-1.06%) | $61.90 | $60.33 | 176.70 K | $3.49 B |
| 07/09/2026 | $59.70 | $61.27 (2.63%) | $61.44 | $58.87 | 279.30 K | $3.52 B |
| 07/08/2026 | $59.10 | $59.56 (0.78%) | $60.11 | $58.61 | 353.22 K | $3.42 B |
| 07/07/2026 | $61.04 | $59.61 (-2.34%) | $61.14 | $59.37 | 295.03 K | $3.43 B |
| 07/06/2026 | $61.22 | $60.72 (-0.82%) | $62.05 | $60.27 | 228.51 K | $3.49 B |
| 07/02/2026 | $61.72 | $61.33 (-0.63%) | $62.68 | $60.86 | 197.45 K | $3.53 B |
| 07/01/2026 | $62.94 | $61.42 (-2.41%) | $63.76 | $61.38 | 390.12 K | $3.53 B |
| 06/30/2026 | $62.90 | $62.63 (-0.43%) | $63.33 | $61.40 | 390.54 K | $3.60 B |
| 06/29/2026 | $65.68 | $62.97 (-4.13%) | $65.68 | $62.52 | 358.74 K | $3.62 B |
| 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 |
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.
