5 DAY PERFORMANCE
+6.16%
1 MONTH PERFORMANCE
+3.30%
3 MONTH PERFORMANCE
-0.48%
6 MONTH PERFORMANCE
+19.41%
YEAR-TO-DATE PERFORMANCE
+17.64%
1 YEAR PERFORMANCE
+51.43%
St. Joe Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $4.09 B |
| 04/23/2026 | $68.35 | $69.58 (1.8%) | $69.96 | $68.20 | 115.03 K | $4.01 B |
| 04/22/2026 | $68.66 | $68.35 (-0.45%) | $69.34 | $67.88 | 160.43 K | $3.94 B |
| 04/21/2026 | $69.32 | $68.43 (-1.28%) | $70.30 | $68.38 | 199.30 K | $3.94 B |
| 04/20/2026 | $68.00 | $69.00 (1.47%) | $69.01 | $67.88 | 136.81 K | $3.98 B |
| 04/17/2026 | $67.52 | $68.32 (1.18%) | $69.20 | $66.99 | 853.71 K | $3.94 B |
| 04/16/2026 | $66.47 | $66.74 (0.41%) | $67.51 | $65.69 | 189.22 K | $3.85 B |
| 04/15/2026 | $67.43 | $66.98 (-0.67%) | $68.50 | $66.87 | 119.40 K | $3.86 B |
| 04/14/2026 | $67.25 | $67.94 (1.03%) | $68.18 | $67.25 | 178.50 K | $3.92 B |
| 04/13/2026 | $67.39 | $67.61 (0.33%) | $67.61 | $66.33 | 179.70 K | $3.90 B |
| 04/10/2026 | $67.78 | $67.37 (-0.6%) | $68.64 | $67.14 | 133.00 K | $3.88 B |
| 04/09/2026 | $66.80 | $67.85 (1.57%) | $68.57 | $66.73 | 197.82 K | $3.91 B |
| 04/08/2026 | $67.18 | $67.52 (0.51%) | $68.65 | $66.58 | 262.25 K | $3.89 B |
| 04/07/2026 | $64.81 | $65.12 (0.48%) | $65.39 | $64.30 | 194.00 K | $3.75 B |
| 04/06/2026 | $64.85 | $64.95 (0.15%) | $65.30 | $64.36 | 110.90 K | $3.74 B |
| 04/02/2026 | $63.65 | $65.15 (2.36%) | $65.33 | $63.29 | 165.50 K | $3.76 B |
| 04/01/2026 | $62.77 | $64.35 (2.52%) | $64.87 | $62.77 | 258.00 K | $3.71 B |
| 03/31/2026 | $63.63 | $62.80 (-1.3%) | $63.78 | $62.24 | 226.70 K | $3.62 B |
| 03/30/2026 | $62.57 | $62.65 (0.13%) | $63.39 | $61.50 | 219.60 K | $3.61 B |
| 03/27/2026 | $59.93 | $61.42 (2.49%) | $61.51 | $59.75 | 326.67 K | $3.54 B |
| 03/26/2026 | $61.00 | $60.32 (-1.11%) | $61.95 | $59.84 | 231.20 K | $3.48 B |
| 03/25/2026 | $62.74 | $61.61 (-1.8%) | $63.00 | $61.28 | 169.30 K | $3.55 B |
| 03/24/2026 | $63.20 | $61.72 (-2.34%) | $63.82 | $61.66 | 327.20 K | $3.56 B |
| 03/23/2026 | $65.39 | $64.08 (-2%) | $65.40 | $63.84 | 415.14 K | $3.69 B |
| 03/20/2026 | $68.83 | $63.62 (-7.57%) | $69.24 | $63.08 | 1.02 M | $3.67 B |
| 03/19/2026 | $68.46 | $68.80 (0.5%) | $69.85 | $68.30 | 259.72 K | $3.97 B |
| 03/18/2026 | $69.69 | $69.17 (-0.75%) | $71.17 | $69.13 | 370.22 K | $3.99 B |
| 03/17/2026 | $71.61 | $70.44 (-1.63%) | $72.57 | $70.39 | 333.70 K | $4.06 B |
| 03/16/2026 | $71.31 | $70.91 (-0.56%) | $71.89 | $70.20 | 242.22 K | $4.09 B |
| 03/13/2026 | $70.27 | $70.48 (0.3%) | $71.58 | $69.59 | 184.80 K | $4.06 B |
| 03/12/2026 | $69.93 | $69.40 (-0.76%) | $70.91 | $69.24 | 160.50 K | $4.00 B |
| 03/11/2026 | $70.24 | $70.94 (1%) | $71.12 | $69.04 | 139.35 K | $4.09 B |
| 03/10/2026 | $69.40 | $70.59 (1.71%) | $71.92 | $69.10 | 194.52 K | $4.07 B |
| 03/09/2026 | $67.72 | $69.86 (3.16%) | $69.89 | $66.56 | 239.17 K | $4.03 B |
| 03/06/2026 | $69.03 | $68.92 (-0.16%) | $69.03 | $66.15 | 368.00 K | $3.97 B |
| 03/05/2026 | $71.27 | $70.06 (-1.7%) | $71.51 | $69.53 | 174.50 K | $4.04 B |
| 03/04/2026 | $72.83 | $71.90 (-1.28%) | $73.54 | $71.87 | 174.50 K | $4.14 B |
| 03/03/2026 | $70.96 | $72.79 (2.58%) | $73.15 | $68.85 | 198.20 K | $4.20 B |
| 03/02/2026 | $71.41 | $72.69 (1.79%) | $73.10 | $68.76 | 267.22 K | $4.19 B |
| 02/27/2026 | $69.30 | $72.17 (4.14%) | $72.60 | $68.71 | 379.02 K | $4.16 B |
| 02/26/2026 | $66.51 | $69.73 (4.84%) | $69.81 | $66.01 | 202.04 K | $4.02 B |
| 02/25/2026 | $70.09 | $68.92 (-1.67%) | $70.09 | $66.74 | 251.83 K | $3.97 B |
| 02/24/2026 | $69.92 | $69.97 (0.07%) | $70.41 | $69.29 | 152.50 K | $4.03 B |
| 02/23/2026 | $71.21 | $69.33 (-2.64%) | $71.31 | $67.94 | 166.30 K | $4.00 B |
| 02/20/2026 | $70.97 | $71.52 (0.77%) | $71.69 | $70.44 | 156.44 K | $4.14 B |
| 02/19/2026 | $70.20 | $70.93 (1.04%) | $71.38 | $70.11 | 163.10 K | $4.10 B |
| 02/18/2026 | $71.02 | $70.70 (-0.45%) | $71.56 | $70.34 | 152.60 K | $4.09 B |
| 02/17/2026 | $70.27 | $71.11 (1.2%) | $71.90 | $70.07 | 136.13 K | $4.11 B |
| 02/13/2026 | $68.80 | $70.18 (2.01%) | $70.19 | $68.06 | 109.30 K | $4.06 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.
