STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Boeing falls after FAA launches new probe into company's 787 Dreamliner

The St. Joe Company (JOE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

58.85

+0.01

(+0.02%)

At close: 04:00PM EDT

58.85

0.00

(0.00%)

After hours:

04:16PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	59.18	59.61	58.74	58.85	58.85	135,880
May 03, 2024	59.08	59.27	57.99	58.84	58.84	179,800
May 02, 2024	57.82	58.09	57.21	57.80	57.80	144,200
May 01, 2024	57.07	58.12	56.63	56.96	56.96	148,400
Apr 30, 2024	58.02	58.39	57.10	57.20	57.20	199,700
Apr 29, 2024	59.00	59.41	58.52	58.61	58.61	116,000
Apr 26, 2024	57.81	59.83	57.81	58.53	58.53	220,600
Apr 25, 2024	57.43	58.60	56.30	57.81	57.81	241,400
Apr 24, 2024	56.74	57.50	56.74	56.86	56.86	167,200
Apr 23, 2024	56.09	57.28	56.09	57.03	57.03	159,800
Apr 22, 2024	55.00	56.15	54.66	56.07	56.07	170,300
Apr 19, 2024	53.94	55.26	53.94	54.88	54.88	211,100
Apr 18, 2024	54.82	55.41	54.16	54.22	54.22	190,600
Apr 17, 2024	56.16	56.16	54.47	54.66	54.66	163,700
Apr 16, 2024	55.75	56.08	54.73	55.72	55.72	225,400
Apr 15, 2024	57.76	57.79	55.82	56.33	56.33	200,700
Apr 12, 2024	56.87	57.53	56.35	56.89	56.89	153,100
Apr 11, 2024	57.01	57.88	56.70	57.55	57.55	125,100
Apr 10, 2024	57.14	57.71	56.06	56.51	56.51	268,500
Apr 09, 2024	58.10	59.39	57.88	59.10	59.10	143,200
Apr 08, 2024	58.03	58.39	57.45	57.98	57.98	141,400
Apr 05, 2024	56.10	57.12	56.10	57.07	57.07	252,100
Apr 04, 2024	58.15	58.58	55.98	56.35	56.35	225,100
Apr 03, 2024	55.28	57.70	55.28	57.51	57.51	239,000
Apr 02, 2024	57.00	57.13	55.30	55.69	55.69	276,000
Apr 01, 2024	57.96	58.14	57.09	57.48	57.48	267,600
Mar 28, 2024	57.45	59.30	57.43	57.97	57.97	313,000
Mar 27, 2024	56.50	57.55	56.23	57.39	57.39	257,800
Mar 26, 2024	56.24	56.27	55.24	55.97	55.97	169,800
Mar 25, 2024	55.60	56.37	55.46	55.92	55.92	153,100
Mar 22, 2024	56.96	57.29	55.02	55.10	55.10	201,900
Mar 21, 2024	55.00	57.30	54.68	57.11	57.11	258,500
Mar 20, 2024	53.44	54.94	53.39	54.56	54.56	138,800
Mar 19, 2024	52.68	53.81	52.68	53.65	53.65	147,000
Mar 18, 2024	52.81	53.12	52.35	52.73	52.73	154,100
Mar 15, 2024	52.00	52.84	51.95	52.73	52.73	328,400
Mar 14, 2024	54.07	54.29	51.99	52.26	52.26	177,500
Mar 13, 2024	54.37	54.85	53.90	54.09	54.09	155,300
Mar 12, 2024	53.64	54.34	53.36	54.30	54.30	160,000
Mar 11, 2024	53.65	54.00	53.17	53.79	53.79	116,800
Mar 08, 2024	53.35	53.86	53.10	53.80	53.80	117,600
Mar 07, 2024	52.00	52.81	51.94	52.79	52.79	108,600
Mar 06, 2024	52.48	52.74	51.81	51.89	51.89	145,400
Mar 05, 2024	53.02	53.38	51.74	51.82	51.82	190,700
Mar 04, 2024	54.19	54.84	53.06	53.24	53.24	244,700
Mar 01, 2024	53.75	54.48	53.05	54.00	54.00	243,400
Mar 01, 2024	0.12 Dividend
Feb 29, 2024	53.91	54.17	53.24	53.87	53.75	144,400
Feb 28, 2024	53.43	54.15	53.05	53.23	53.11	137,700
Feb 27, 2024	54.45	55.06	53.75	53.94	53.82	243,600
Feb 26, 2024	54.75	55.08	54.20	54.30	54.18	129,200
Feb 23, 2024	56.09	56.09	54.65	55.02	54.90	165,800
Feb 22, 2024	55.00	56.80	54.77	55.97	55.85	363,900
Feb 21, 2024	54.65	55.49	54.65	55.15	55.03	245,300
Feb 20, 2024	53.57	54.65	53.57	54.16	54.04	301,100
Feb 16, 2024	54.35	54.61	53.83	53.98	53.86	200,600
Feb 15, 2024	55.04	55.54	54.40	54.95	54.83	233,300
Feb 14, 2024	54.05	54.61	53.34	54.33	54.21	239,700
Feb 13, 2024	54.70	55.30	52.88	53.35	53.23	230,300
Feb 12, 2024	55.25	57.54	55.00	56.57	56.44	172,300
Feb 09, 2024	54.63	55.36	53.80	54.93	54.81	249,400
Feb 08, 2024	54.57	55.21	54.37	54.81	54.69	222,600
Feb 07, 2024	54.88	54.88	53.60	54.40	54.28	240,700
Feb 06, 2024	54.70	55.64	54.35	54.88	54.76	88,600
Feb 05, 2024	55.65	55.65	54.63	54.65	54.53	123,000
Feb 02, 2024	56.25	56.77	55.40	56.36	56.23	131,400
Feb 01, 2024	55.50	56.70	55.33	56.68	56.55	125,100
Jan 31, 2024	56.02	57.05	55.13	55.20	55.08	133,400
Jan 30, 2024	56.37	56.50	55.70	55.88	55.76	107,500
Jan 29, 2024	56.12	56.85	56.03	56.69	56.56	123,500
Jan 26, 2024	57.00	57.18	56.10	56.18	56.05	95,200
Jan 25, 2024	56.76	56.95	55.85	56.58	56.45	103,200
Jan 24, 2024	57.75	57.87	55.54	55.67	55.55	127,000
Jan 23, 2024	58.12	58.12	56.14	56.98	56.85	111,100
Jan 22, 2024	56.72	58.13	56.72	57.53	57.40	267,700
Jan 19, 2024	54.63	56.51	54.20	56.39	56.26	185,300
Jan 18, 2024	53.73	54.52	53.18	54.42	54.30	111,000
Jan 17, 2024	54.30	54.49	53.47	53.57	53.45	160,100
Jan 16, 2024	55.62	55.78	54.78	55.06	54.94	111,900
Jan 12, 2024	56.90	56.95	55.76	56.37	56.24	114,600
Jan 11, 2024	56.74	56.98	55.60	56.14	56.01	169,100
Jan 10, 2024	56.70	57.43	56.13	57.09	56.96	181,900
Jan 09, 2024	57.72	57.98	56.91	56.98	56.85	161,700
Jan 08, 2024	57.59	58.79	57.24	58.65	58.52	166,100
Jan 05, 2024	57.13	58.16	57.02	57.43	57.30	120,900
Jan 04, 2024	57.76	58.82	57.41	57.52	57.39	143,700
Jan 03, 2024	58.32	58.48	56.79	57.84	57.71	177,200
Jan 02, 2024	60.06	60.58	58.22	58.83	58.70	170,600
Dec 29, 2023	60.64	61.05	60.14	60.18	60.05	144,700
Dec 28, 2023	60.14	61.49	60.14	60.98	60.84	156,700
Dec 27, 2023	60.59	60.70	60.07	60.59	60.46	183,000
Dec 26, 2023	59.17	60.10	59.16	60.04	59.91	173,900
Dec 22, 2023	58.92	59.55	58.40	58.93	58.80	134,100
Dec 21, 2023	58.43	58.64	57.22	58.55	58.42	200,800
Dec 20, 2023	57.90	59.99	57.33	57.47	57.34	289,100
Dec 19, 2023	56.75	58.17	56.75	57.86	57.73	203,200
Dec 18, 2023	57.12	57.54	56.22	56.23	56.10	145,800
Dec 15, 2023	57.81	57.81	56.49	57.01	56.88	375,200
Dec 14, 2023	57.44	59.00	57.38	57.75	57.62	324,000
Dec 13, 2023	55.15	57.10	53.64	56.77	56.64	333,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7317+0.0008(+0.11%)

CRUDE OIL78.55+0.44(+0.56%)

Bitcoin CAD86,479.42-653.12(-0.75%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

The St. Joe Company (JOE)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7317
+0.0008(+0.11%)

CRUDE OIL
78.55
+0.44(+0.56%)

Bitcoin CAD
86,479.42
-653.12(-0.75%)