5 DAY PERFORMANCE
-20.27%
1 MONTH PERFORMANCE
-15.80%
3 MONTH PERFORMANCE
-6.39%
6 MONTH PERFORMANCE
+7.05%
YEAR-TO-DATE PERFORMANCE
+9.67%
1 YEAR PERFORMANCE
+2.04%
The St. Joe Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $60.56 | $59.12 (-2.38%) | $60.56 | $58.92 | 138.20 K | $3.48 B |
| 12/05/2025 | $61.86 | $60.26 (-2.59%) | $62.69 | $59.94 | 215.83 K | $3.49 B |
| 12/04/2025 | $61.46 | $61.79 (0.54%) | $62.11 | $61.10 | 178.20 K | $3.57 B |
| 12/03/2025 | $61.53 | $61.80 (0.44%) | $62.74 | $61.19 | 210.22 K | $3.57 B |
| 12/02/2025 | $61.26 | $61.35 (0.15%) | $61.59 | $58.62 | 269.00 K | $3.55 B |
| 12/01/2025 | $59.76 | $61.09 (2.23%) | $61.16 | $59.66 | 213.61 K | $3.53 B |
| 11/28/2025 | $60.59 | $60.33 (-0.43%) | $60.74 | $59.72 | 85.90 K | $3.49 B |
| 11/26/2025 | $60.53 | $60.75 (0.36%) | $61.82 | $60.53 | 295.11 K | $3.51 B |
| 11/25/2025 | $58.52 | $60.98 (4.2%) | $61.62 | $58.52 | 240.23 K | $3.53 B |
| 11/24/2025 | $57.56 | $57.96 (0.69%) | $58.34 | $56.86 | 199.63 K | $3.35 B |
| 11/21/2025 | $56.17 | $57.36 (2.12%) | $57.63 | $56.00 | 176.80 K | $3.32 B |
| 11/20/2025 | $56.20 | $55.71 (-0.87%) | $57.28 | $55.61 | 131.40 K | $3.22 B |
| 11/19/2025 | $56.28 | $55.92 (-0.64%) | $56.76 | $55.85 | 130.20 K | $3.23 B |
| 11/18/2025 | $56.74 | $56.39 (-0.62%) | $57.20 | $56.14 | 132.44 K | $3.26 B |
| 11/17/2025 | $57.37 | $57.00 (-0.64%) | $57.53 | $56.80 | 152.20 K | $3.30 B |
| 11/14/2025 | $58.20 | $57.17 (-1.77%) | $58.56 | $56.80 | 242.11 K | $3.31 B |
| 11/13/2025 | $59.20 | $58.49 (-1.2%) | $60.01 | $58.08 | 206.80 K | $3.38 B |
| 11/12/2025 | $60.03 | $59.78 (-0.42%) | $60.53 | $59.17 | 242.71 K | $3.46 B |
| 11/11/2025 | $59.20 | $60.42 (2.06%) | $61.00 | $58.90 | 146.82 K | $3.49 B |
| 11/10/2025 | $58.98 | $58.75 (-0.39%) | $59.13 | $58.21 | 121.01 K | $3.40 B |
| 11/07/2025 | $58.96 | $58.52 (-0.75%) | $59.63 | $58.02 | 199.82 K | $3.38 B |
| 11/06/2025 | $59.50 | $58.60 (-1.51%) | $59.50 | $58.31 | 170.60 K | $3.39 B |
| 11/05/2025 | $59.42 | $59.49 (0.12%) | $59.70 | $58.08 | 382.80 K | $3.44 B |
| 11/04/2025 | $58.76 | $58.90 (0.24%) | $59.57 | $58.09 | 239.10 K | $3.41 B |
| 11/03/2025 | $56.24 | $58.73 (4.43%) | $58.89 | $56.20 | 375.40 K | $3.40 B |
| 10/31/2025 | $54.37 | $56.78 (4.43%) | $57.49 | $53.99 | 411.38 K | $3.28 B |
| 10/30/2025 | $51.34 | $54.85 (6.84%) | $56.69 | $51.34 | 641.92 K | $3.17 B |
| 10/29/2025 | $50.42 | $49.03 (-2.76%) | $50.68 | $48.82 | 249.20 K | $2.84 B |
| 10/28/2025 | $50.59 | $50.71 (0.24%) | $50.76 | $50.00 | 131.80 K | $2.93 B |
| 10/27/2025 | $51.32 | $50.92 (-0.78%) | $51.77 | $50.55 | 174.50 K | $2.95 B |
| 10/24/2025 | $50.64 | $51.06 (0.83%) | $51.10 | $50.18 | 105.80 K | $2.96 B |
| 10/23/2025 | $50.35 | $50.28 (-0.14%) | $50.90 | $49.80 | 116.20 K | $2.92 B |
| 10/22/2025 | $49.39 | $50.44 (2.13%) | $51.21 | $49.06 | 216.10 K | $2.93 B |
| 10/21/2025 | $48.66 | $49.20 (1.11%) | $49.49 | $48.58 | 94.90 K | $2.86 B |
| 10/20/2025 | $48.25 | $48.81 (1.16%) | $48.87 | $48.23 | 133.30 K | $2.83 B |
| 10/17/2025 | $48.50 | $48.13 (-0.76%) | $48.89 | $47.59 | 179.10 K | $2.79 B |
| 10/16/2025 | $48.55 | $48.66 (0.23%) | $49.16 | $48.45 | 171.80 K | $2.83 B |
| 10/15/2025 | $48.65 | $48.65 (0%) | $49.16 | $48.11 | 124.00 K | $2.82 B |
| 10/14/2025 | $47.35 | $48.56 (2.56%) | $48.64 | $47.35 | 143.70 K | $2.82 B |
| 10/13/2025 | $47.15 | $47.56 (0.87%) | $47.74 | $46.61 | 197.40 K | $2.76 B |
| 10/10/2025 | $47.60 | $46.89 (-1.49%) | $47.76 | $46.37 | 164.50 K | $2.72 B |
| 10/09/2025 | $47.37 | $47.38 (0.02%) | $47.87 | $47.13 | 126.90 K | $2.75 B |
| 10/08/2025 | $47.23 | $47.64 (0.87%) | $47.66 | $46.77 | 112.20 K | $2.77 B |
| 10/07/2025 | $47.53 | $47.17 (-0.76%) | $47.93 | $47.03 | 181.00 K | $2.74 B |
| 10/06/2025 | $49.17 | $47.78 (-2.83%) | $49.38 | $47.50 | 167.50 K | $2.77 B |
| 10/03/2025 | $49.10 | $49.26 (0.33%) | $49.87 | $48.71 | 227.80 K | $2.86 B |
| 10/02/2025 | $49.42 | $48.82 (-1.21%) | $49.95 | $48.46 | 163.00 K | $2.83 B |
| 10/01/2025 | $49.06 | $49.58 (1.06%) | $49.80 | $48.93 | 153.20 K | $2.88 B |
| 09/30/2025 | $49.20 | $49.48 (0.57%) | $50.08 | $48.96 | 168.50 K | $2.87 B |
| 09/29/2025 | $49.42 | $49.47 (0.1%) | $49.55 | $48.82 | 163.20 K | $2.87 B |
| 09/26/2025 | $48.70 | $49.34 (1.31%) | $49.38 | $48.55 | 145.60 K | $2.86 B |
| 09/25/2025 | $48.57 | $48.53 (-0.08%) | $49.49 | $48.38 | 183.90 K | $2.82 B |
| 09/24/2025 | $49.69 | $49.02 (-1.35%) | $50.06 | $48.99 | 177.60 K | $2.85 B |
| 09/23/2025 | $50.19 | $49.98 (-0.42%) | $50.84 | $49.83 | 205.30 K | $2.90 B |
| 09/22/2025 | $50.29 | $50.12 (-0.34%) | $50.40 | $49.66 | 239.10 K | $2.91 B |
| 09/19/2025 | $52.16 | $50.56 (-3.07%) | $52.36 | $50.54 | 601.20 K | $2.94 B |
| 09/18/2025 | $51.46 | $52.16 (1.36%) | $52.53 | $51.14 | 204.50 K | $3.03 B |
| 09/17/2025 | $52.03 | $51.46 (-1.1%) | $53.27 | $51.40 | 224.30 K | $2.99 B |
| 09/16/2025 | $52.00 | $51.66 (-0.65%) | $52.10 | $51.56 | 137.60 K | $3.00 B |
| 09/15/2025 | $51.98 | $52.08 (0.19%) | $52.28 | $51.41 | 148.90 K | $3.02 B |
| 09/12/2025 | $52.50 | $51.90 (-1.14%) | $52.50 | $51.71 | 144.20 K | $3.01 B |
| 09/11/2025 | $50.23 | $52.60 (4.72%) | $52.62 | $50.23 | 266.80 K | $3.05 B |
| 09/10/2025 | $50.57 | $50.22 (-0.69%) | $51.23 | $50.18 | 145.70 K | $2.92 B |
| 09/09/2025 | $52.23 | $50.82 (-2.7%) | $52.33 | $50.32 | 233.20 K | $2.95 B |
| 09/08/2025 | $51.38 | $52.64 (2.45%) | $52.89 | $50.89 | 323.30 K | $3.06 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.
