5 DAY PERFORMANCE
-5.52%
1 MONTH PERFORMANCE
-4.82%
3 MONTH PERFORMANCE
-5.61%
6 MONTH PERFORMANCE
-22.95%
YEAR-TO-DATE PERFORMANCE
-1.05%
1 YEAR PERFORMANCE
-18.12%
The St. Joe Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $44.43 | $45.00 (1.28%) | $45.25 | $43.80 | 183,866 | $2.59 B |
| 03/11/2025 | $45.87 | $44.25 (-3.53%) | $46.23 | $44.25 | 381,650 | $2.58 B |
| 03/10/2025 | $46.50 | $45.81 (-1.48%) | $47.32 | $45.69 | 471,800 | $2.67 B |
| 03/07/2025 | $47.00 | $47.06 (0.13%) | $47.37 | $46.40 | 295,507 | $2.74 B |
| 03/06/2025 | $46.77 | $47.00 (0.49%) | $47.36 | $46.33 | 242,600 | $2.74 B |
| 03/05/2025 | $46.90 | $47.01 (0.23%) | $47.60 | $46.61 | 233,000 | $2.74 B |
| 03/04/2025 | $47.07 | $46.97 (-0.21%) | $47.49 | $46.36 | 285,600 | $2.74 B |
| 03/03/2025 | $48.00 | $47.35 (-1.35%) | $48.92 | $47.33 | 326,340 | $2.76 B |
| 02/28/2025 | $47.65 | $47.97 (0.67%) | $48.14 | $47.11 | 328,900 | $2.80 B |
| 02/27/2025 | $48.00 | $47.75 (-0.52%) | $49.47 | $47.36 | 310,200 | $2.79 B |
| 02/26/2025 | $46.06 | $46.44 (0.83%) | $46.54 | $45.86 | 300,321 | $2.71 B |
| 02/25/2025 | $45.76 | $46.24 (1.05%) | $46.65 | $45.51 | 301,900 | $2.70 B |
| 02/24/2025 | $46.33 | $45.62 (-1.53%) | $46.40 | $45.56 | 231,095 | $2.66 B |
| 02/21/2025 | $47.76 | $46.35 (-2.95%) | $47.76 | $45.94 | 275,523 | $2.70 B |
| 02/20/2025 | $47.29 | $47.36 (0.15%) | $47.66 | $47.15 | 183,642 | $2.76 B |
| 02/19/2025 | $47.30 | $47.56 (0.55%) | $47.95 | $46.83 | 143,912 | $2.77 B |
| 02/18/2025 | $47.75 | $47.96 (0.44%) | $48.30 | $47.40 | 166,500 | $2.80 B |
| 02/14/2025 | $47.88 | $47.81 (-0.15%) | $48.22 | $47.71 | 121,637 | $2.79 B |
| 02/13/2025 | $46.90 | $47.53 (1.34%) | $47.67 | $46.82 | 141,700 | $2.77 B |
| 02/12/2025 | $46.00 | $46.71 (1.54%) | $46.71 | $45.86 | 176,500 | $2.72 B |
| 02/11/2025 | $46.26 | $46.80 (1.17%) | $47.08 | $46.26 | 156,249 | $2.73 B |
| 02/10/2025 | $47.04 | $46.52 (-1.11%) | $47.57 | $46.50 | 177,900 | $2.71 B |
| 02/07/2025 | $47.45 | $46.83 (-1.31%) | $47.73 | $46.26 | 213,508 | $2.73 B |
| 02/06/2025 | $47.93 | $47.46 (-0.98%) | $48.16 | $47.22 | 174,809 | $2.77 B |
| 02/05/2025 | $47.95 | $47.84 (-0.23%) | $48.14 | $47.54 | 201,600 | $2.79 B |
| 02/04/2025 | $47.54 | $47.74 (0.42%) | $47.89 | $47.25 | 192,200 | $2.78 B |
| 02/03/2025 | $47.47 | $47.65 (0.38%) | $48.13 | $46.99 | 152,205 | $2.78 B |
| 01/31/2025 | $49.04 | $48.10 (-1.92%) | $49.49 | $47.81 | 235,100 | $2.81 B |
| 01/30/2025 | $48.90 | $49.00 (0.2%) | $49.51 | $48.68 | 136,300 | $2.86 B |
| 01/29/2025 | $49.34 | $48.48 (-1.74%) | $49.60 | $48.38 | 183,282 | $2.83 B |
| 01/28/2025 | $49.32 | $49.16 (-0.32%) | $50.19 | $48.80 | 205,634 | $2.87 B |
| 01/27/2025 | $47.92 | $49.45 (3.19%) | $49.80 | $47.82 | 261,849 | $2.88 B |
| 01/24/2025 | $47.77 | $47.78 (0.02%) | $47.92 | $47.00 | 136,400 | $2.79 B |
| 01/23/2025 | $47.20 | $47.91 (1.5%) | $47.99 | $47.02 | 162,700 | $2.79 B |
| 01/22/2025 | $47.56 | $47.45 (-0.23%) | $47.70 | $47.10 | 147,800 | $2.77 B |
| 01/21/2025 | $48.30 | $47.93 (-0.77%) | $48.87 | $47.64 | 232,145 | $2.80 B |
| 01/17/2025 | $49.00 | $48.13 (-1.78%) | $49.00 | $47.86 | 185,224 | $2.81 B |
| 01/16/2025 | $48.00 | $48.52 (1.08%) | $48.67 | $47.78 | 259,600 | $2.83 B |
| 01/15/2025 | $47.80 | $47.92 (0.25%) | $48.18 | $47.02 | 353,500 | $2.80 B |
| 01/14/2025 | $46.52 | $46.84 (0.69%) | $47.08 | $45.95 | 380,000 | $2.73 B |
| 01/13/2025 | $43.59 | $45.74 (4.93%) | $46.20 | $43.51 | 569,400 | $2.67 B |
| 01/10/2025 | $43.42 | $43.61 (0.44%) | $44.05 | $42.94 | 236,700 | $2.54 B |
| 01/08/2025 | $44.47 | $44.01 (-1.03%) | $45.15 | $43.95 | 266,200 | $2.57 B |
| 01/07/2025 | $44.41 | $44.39 (-0.05%) | $45.00 | $44.00 | 279,100 | $2.59 B |
| 01/06/2025 | $44.90 | $44.46 (-0.98%) | $45.43 | $44.40 | 234,942 | $2.59 B |
| 01/03/2025 | $44.75 | $45.02 (0.6%) | $45.37 | $44.33 | 332,800 | $2.63 B |
| 01/02/2025 | $45.15 | $44.65 (-1.11%) | $45.46 | $44.19 | 226,014 | $2.60 B |
| 12/31/2024 | $45.03 | $44.93 (-0.22%) | $45.36 | $44.55 | 189,400 | $2.62 B |
| 12/30/2024 | $44.64 | $44.80 (0.36%) | $44.95 | $43.81 | 162,910 | $2.61 B |
| 12/27/2024 | $44.98 | $44.75 (-0.51%) | $45.48 | $44.33 | 158,538 | $2.61 B |
| 12/26/2024 | $44.85 | $45.44 (1.32%) | $45.50 | $44.46 | 198,800 | $2.65 B |
| 12/24/2024 | $44.93 | $45.10 (0.38%) | $45.13 | $44.30 | 141,800 | $2.63 B |
| 12/23/2024 | $44.55 | $45.06 (1.14%) | $45.13 | $44.10 | 253,016 | $2.63 B |
| 12/20/2024 | $43.50 | $44.55 (2.41%) | $45.23 | $43.50 | 753,200 | $2.60 B |
| 12/19/2024 | $44.15 | $43.80 (-0.79%) | $44.86 | $43.77 | 256,120 | $2.55 B |
| 12/18/2024 | $46.70 | $44.12 (-5.52%) | $46.85 | $44.01 | 277,500 | $2.57 B |
| 12/17/2024 | $47.07 | $46.44 (-1.34%) | $47.76 | $46.21 | 343,700 | $2.71 B |
| 12/16/2024 | $46.45 | $47.33 (1.89%) | $47.81 | $46.25 | 290,500 | $2.76 B |
| 12/13/2024 | $47.00 | $46.64 (-0.77%) | $47.10 | $46.30 | 241,326 | $2.72 B |
| 12/12/2024 | $47.45 | $47.10 (-0.74%) | $47.75 | $46.90 | 353,600 | $2.75 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.
