5 DAY PERFORMANCE
+6.82%
1 MONTH PERFORMANCE
+9.38%
3 MONTH PERFORMANCE
+13.99%
6 MONTH PERFORMANCE
+2.93%
YEAR-TO-DATE PERFORMANCE
+17.64%
1 YEAR PERFORMANCE
+47.40%
St. Joe Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $64.58 | $65.25 (1.04%) | $65.27 | $64.39 | 161.54 K | $3.73 B |
| 10/07/2026 | $65.82 | $64.90 (-1.4%) | $66.09 | $64.89 | 207.52 K | $3.71 B |
| 10/06/2026 | $66.57 | $65.98 (-0.89%) | $66.83 | $65.49 | 145.31 K | $3.77 B |
| 10/05/2026 | $65.41 | $66.21 (1.22%) | $66.75 | $64.84 | 285.30 K | $3.78 B |
| 10/02/2026 | $65.83 | $65.38 (-0.68%) | $66.23 | $65.19 | 188.20 K | $3.74 B |
| 10/01/2026 | $65.57 | $65.16 (-0.63%) | $66.33 | $64.66 | 233.93 K | $3.72 B |
| 09/30/2026 | $66.35 | $65.78 (-0.86%) | $66.83 | $65.38 | 226.21 K | $3.76 B |
| 09/29/2026 | $65.97 | $66.01 (0.06%) | $66.31 | $65.56 | 157.50 K | $3.77 B |
| 09/28/2026 | $65.31 | $65.99 (1.04%) | $66.47 | $64.78 | 191.40 K | $3.77 B |
| 09/25/2026 | $64.86 | $65.30 (0.68%) | $65.75 | $64.43 | 176.69 K | $3.73 B |
| 09/24/2026 | $65.43 | $64.88 (-0.84%) | $66.07 | $64.44 | 309.11 K | $3.71 B |
| 09/23/2026 | $65.57 | $65.85 (0.43%) | $66.05 | $64.52 | 309.20 K | $3.76 B |
| 09/22/2026 | $65.20 | $66.21 (1.55%) | $66.65 | $64.87 | 259.10 K | $3.78 B |
| 09/21/2026 | $64.25 | $64.56 (0.48%) | $64.75 | $63.82 | 268.40 K | $3.69 B |
| 09/18/2026 | $63.50 | $63.84 (0.54%) | $63.92 | $63.15 | 1.21 M | $3.65 B |
| 09/17/2026 | $65.14 | $63.89 (-1.92%) | $66.11 | $63.68 | 405.50 K | $3.65 B |
| 09/16/2026 | $65.01 | $64.25 (-1.17%) | $65.91 | $63.93 | 347.44 K | $3.67 B |
| 09/15/2026 | $64.95 | $64.34 (-0.94%) | $64.99 | $63.75 | 255.61 K | $3.68 B |
| 09/14/2026 | $66.12 | $64.73 (-2.1%) | $67.00 | $64.52 | 307.72 K | $3.70 B |
| 09/11/2026 | $65.06 | $65.86 (1.23%) | $65.92 | $64.40 | 253.79 K | $3.76 B |
| 09/10/2026 | $63.81 | $63.90 (0.14%) | $64.75 | $63.08 | 265.18 K | $3.65 B |
| 09/09/2026 | $63.63 | $63.85 (0.35%) | $64.57 | $63.57 | 174.20 K | $3.65 B |
| 09/08/2026 | $65.50 | $64.22 (-1.95%) | $65.68 | $63.86 | 254.10 K | $3.67 B |
| 09/04/2026 | $65.79 | $66.11 (0.49%) | $66.53 | $65.73 | 148.14 K | $3.78 B |
| 09/03/2026 | $66.12 | $66.07 (-0.08%) | $66.99 | $65.40 | 208.41 K | $3.78 B |
| 09/02/2026 | $65.56 | $65.42 (-0.21%) | $66.66 | $65.05 | 274.54 K | $3.74 B |
| 09/01/2026 | $65.64 | $65.05 (-0.9%) | $66.06 | $64.88 | 194.94 K | $3.72 B |
| 08/31/2026 | $67.27 | $66.10 (-1.74%) | $67.38 | $65.88 | 232.62 K | $3.78 B |
| 08/28/2026 | $68.33 | $67.32 (-1.48%) | $68.49 | $67.32 | 182.81 K | $3.85 B |
| 08/27/2026 | $68.60 | $67.91 (-1.01%) | $68.99 | $67.88 | 150.30 K | $3.88 B |
| 08/26/2026 | $69.43 | $69.15 (-0.4%) | $69.60 | $68.89 | 131.40 K | $3.95 B |
| 08/25/2026 | $70.27 | $69.51 (-1.08%) | $70.39 | $69.21 | 116.13 K | $3.97 B |
| 08/24/2026 | $69.11 | $70.06 (1.37%) | $70.41 | $68.98 | 152.70 K | $4.00 B |
| 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 |
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.
