NYSE - Delayed Quote
USD
The St. Joe Company (JOE)
70.02
-1.78
(-2.48%)
At close: October 30 at 4:00:02 PM EDT
70.02
0.00
(0.00%)
After hours: October 30 at 5:26:18 PM EDT
Trade St. Joe on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
71.85
72.12
68.63
70.02
70.02
372,300
Oct 29, 2026
69.69
72.79
69.03
71.80
71.80
311,200
Oct 28, 2026
68.36
68.57
67.16
68.13
68.13
190,600
Oct 27, 2026
68.13
68.56
67.55
68.05
68.05
159,100
Oct 26, 2026
68.01
68.91
67.52
68.11
68.11
173,100
Oct 23, 2026
69.14
69.43
67.51
67.57
67.57
192,700
Oct 22, 2026
68.48
70.05
68.48
69.45
69.45
182,100
Oct 21, 2026
68.98
69.06
67.91
68.43
68.43
117,200
Oct 20, 2026
67.95
69.71
67.35
68.99
68.99
139,900
Oct 19, 2026
68.54
68.75
67.37
67.52
67.52
216,700
Oct 16, 2026
68.07
69.21
67.85
68.41
68.41
188,200
Oct 15, 2026
66.88
68.64
66.88
67.75
67.75
246,700
Oct 14, 2026
65.78
66.10
65.26
65.92
65.92
201,700
Oct 13, 2026
66.00
66.54
65.09
66.36
66.36
209,000
Oct 12, 2026
64.86
66.16
63.80
65.99
65.99
177,300
Oct 9, 2026
65.32
66.28
64.85
64.86
64.86
284,500
Oct 8, 2026
64.58
65.27
64.39
65.25
65.25
161,300
Oct 7, 2026
65.82
66.09
64.89
64.90
64.90
207,300
Oct 6, 2026
66.57
66.83
65.49
65.98
65.98
145,300
Oct 5, 2026
65.41
66.75
64.84
66.21
66.21
285,300
Oct 2, 2026
65.83
66.23
65.19
65.38
65.38
188,200
Oct 1, 2026
65.57
66.34
64.66
65.16
65.16
233,900
Sep 30, 2026
66.35
66.83
65.38
65.78
65.78
226,200
Sep 29, 2026
65.97
66.31
65.56
66.01
66.01
157,500
Sep 28, 2026
65.31
66.47
64.78
65.99
65.99
191,400
Sep 25, 2026
64.86
65.75
64.43
65.30
65.30
176,200
Sep 24, 2026
65.43
66.07
64.44
64.88
64.88
309,000
Sep 23, 2026
65.57
66.05
64.52
65.85
65.85
309,200
Sep 22, 2026
65.20
66.65
64.87
66.21
66.21
259,100
Sep 21, 2026
64.25
64.75
63.82
64.56
64.56
268,400
Sep 18, 2026
63.50
63.92
63.15
63.84
63.84
1,214,900
Sep 17, 2026
65.14
66.12
63.68
63.89
63.89
405,500
Sep 16, 2026
65.01
65.91
63.93
64.25
64.25
347,400
Sep 15, 2026
64.95
64.99
63.75
64.34
64.34
255,500
Sep 14, 2026
66.12
67.00
64.52
64.73
64.73
303,600
Sep 11, 2026
65.06
65.92
64.40
65.86
65.86
253,400
Sep 10, 2026
63.81
64.75
63.08
63.90
63.90
265,000
Sep 9, 2026
63.63
64.57
63.57
63.85
63.85
174,200
Sep 8, 2026
65.50
65.68
63.86
64.22
64.22
254,100
Sep 4, 2026
65.79
66.53
65.73
66.11
66.11
148,100
Sep 3, 2026
66.12
66.99
65.40
66.07
66.07
208,400
Sep 2, 2026
65.56
66.66
65.05
65.42
65.42
274,500
Sep 1, 2026
65.64
66.06
64.88
65.05
65.05
194,900
Aug 31, 2026
67.27
67.38
65.88
66.10
66.10
232,600
Aug 28, 2026
68.33
68.49
67.32
67.32
67.32
182,800
Aug 27, 2026
68.60
68.99
67.88
67.91
67.91
150,300
Aug 26, 2026
69.43
69.60
68.89
69.15
69.15
131,400
Aug 25, 2026
70.27
70.39
69.21
69.51
69.51
116,100
Aug 24, 2026
69.11
70.41
68.98
70.06
70.06
152,700
Aug 21, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
68.86
69.40
68.13
68.89
68.89
249,800
Aug 20, 2026
69.42
70.16
68.63
68.81
68.65
256,100
Aug 19, 2026
68.08
70.05
67.86
69.96
69.80
238,100
Aug 18, 2026
68.24
68.35
67.29
67.32
67.16
201,400
Aug 17, 2026
67.86
68.40
67.42
67.78
67.62
140,000
Aug 14, 2026
68.27
68.94
67.59
68.40
68.24
150,100
Aug 13, 2026
67.98
69.12
67.98
68.35
68.19
173,100
Aug 12, 2026
68.31
69.11
67.25
67.90
67.74
224,200
Aug 11, 2026
66.84
68.63
66.84
68.40
68.24
185,300
Aug 10, 2026
66.83
67.44
65.40
66.28
66.13
168,000
Aug 7, 2026
67.62
67.95
67.18
67.35
67.19
185,600
Aug 6, 2026
65.39
67.40
64.86
67.38
67.22
218,200
Aug 5, 2026
64.62
65.36
64.20
64.93
64.78
235,400
Aug 4, 2026
64.12
65.65
63.69
64.84
64.69
270,800
Aug 3, 2026
63.00
64.11
62.53
64.00
63.85
238,600
Jul 31, 2026
62.93
63.62
60.41
62.24
62.10
208,500
Jul 30, 2026
64.00
66.21
62.62
63.07
62.92
251,000
Jul 29, 2026
62.00
62.46
61.81
61.92
61.78
193,200
Jul 28, 2026
62.28
63.17
62.22
62.26
62.12
154,500
Jul 27, 2026
62.69
63.30
61.31
61.98
61.84
152,100
Jul 24, 2026
62.85
63.48
61.91
62.12
61.98
208,800
Jul 23, 2026
61.12
62.58
61.12
62.13
61.99
307,900
Jul 22, 2026
60.61
61.91
60.33
61.82
61.68
212,800
Jul 21, 2026
60.23
60.98
59.85
60.57
60.43
262,100
Jul 20, 2026
60.55
63.44
59.83
60.24
60.10
227,100
Jul 17, 2026
61.18
62.15
60.48
60.55
60.41
222,500
Jul 16, 2026
61.80
62.76
61.41
61.53
61.39
223,400
Jul 15, 2026
60.82
61.73
60.33
61.51
61.37
257,300
Jul 14, 2026
61.02
61.52
60.28
60.54
60.40
244,800
Jul 13, 2026
60.86
61.79
60.20
60.67
60.53
214,000
Jul 10, 2026
61.40
61.90
60.33
60.75
60.61
176,700
Jul 9, 2026
59.70
61.44
58.87
61.27
61.13
279,300
Jul 8, 2026
59.10
60.11
58.61
59.56
59.42
353,200
Jul 7, 2026
61.04
61.14
59.37
59.61
59.47
295,000
Jul 6, 2026
61.22
62.05
60.27
60.72
60.58
228,500
Jul 2, 2026
61.72
62.68
60.86
61.33
61.19
197,400
Jul 1, 2026
62.94
63.76
61.38
61.42
61.28
390,100
Jun 30, 2026
62.90
63.33
61.40
62.63
62.48
390,500
Jun 29, 2026
65.68
65.68
62.52
62.97
62.82
358,700
Jun 26, 2026
66.99
67.24
65.27
66.00
65.85
807,300
Jun 25, 2026
66.82
67.74
66.38
66.69
66.53
191,900
Jun 24, 2026
66.57
67.57
66.56
66.82
66.66
238,100
Jun 23, 2026
65.63
66.89
65.24
66.31
66.16
197,600
Jun 22, 2026
66.02
67.09
65.13
65.32
65.17
306,500
Jun 18, 2026
63.89
66.13
62.95
65.94
65.79
972,800
Jun 17, 2026
63.89
64.77
62.68
63.48
63.33
241,100
Jun 16, 2026
65.05
65.30
64.16
64.37
64.22
212,000
Jun 15, 2026
64.97
66.14
64.46
65.07
64.92
351,800
Jun 12, 2026
65.23
65.94
64.65
64.92
64.77
240,800
Jun 11, 2026
65.00
65.32
64.31
64.96
64.81
191,100
Jun 10, 2026
65.50
65.52
64.44
64.57
64.42
197,600
Jun 9, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
64.71
65.56
64.39
65.48
65.33
189,400
Jun 8, 2026
65.00
65.84
64.60
64.71
64.40
186,600
Jun 5, 2026
65.00
65.60
64.31
64.87
64.56
205,800
Jun 4, 2026
65.65
66.02
64.43
65.05
64.74
246,200
Jun 3, 2026
62.99
64.52
62.99
64.49
64.18
209,500
Jun 2, 2026
62.55
63.75
62.32
63.58
63.28
146,800
Jun 1, 2026
63.79
63.98
62.59
62.77
62.47
229,800
May 29, 2026
63.95
64.69
63.58
63.63
63.33
246,300
May 28, 2026
63.30
64.43
62.84
64.22
63.91
183,900
May 27, 2026
64.37
65.01
63.19
63.87
63.56
240,000
May 26, 2026
64.10
64.65
63.89
64.15
63.84
135,200
May 22, 2026
63.90
64.00
63.33
63.81
63.50
123,500
May 21, 2026
64.24
64.54
63.41
64.03
63.72
128,800
May 20, 2026
63.32
65.00
63.23
64.97
64.66
165,700
May 19, 2026
64.11
64.43
62.78
63.15
62.85
124,200
May 18, 2026
63.52
64.91
63.09
64.33
64.02
146,500
May 15, 2026
63.72
64.30
63.08
63.57
63.27
157,600
May 14, 2026
64.29
65.00
63.70
64.23
63.92
175,800
May 13, 2026
63.54
64.39
62.86
63.54
63.24
212,900
May 12, 2026
65.25
65.41
64.12
64.21
63.90
183,300
May 11, 2026
65.88
67.53
64.49
65.10
64.79
235,900
May 8, 2026
65.23
67.35
65.23
65.79
65.47
267,000
May 7, 2026
66.21
66.25
63.70
65.05
64.74
277,900
May 6, 2026
65.36
66.64
64.39
65.70
65.39
406,000
May 5, 2026
65.86
67.18
64.75
65.00
64.69
577,400
May 4, 2026
61.00
65.20
61.00
65.18
64.87
485,200
May 1, 2026
64.80
65.62
60.91
61.74
61.44
551,600
Apr 30, 2026
67.78
67.78
63.32
64.57
64.26
314,500
Apr 29, 2026
70.47
71.89
68.65
69.03
68.70
161,200
Apr 28, 2026
71.94
72.55
70.83
70.95
70.61
142,400
Apr 27, 2026
71.07
72.00
70.27
71.32
70.98
149,000
Apr 24, 2026
69.13
71.30
68.56
71.01
70.67
146,100
Apr 23, 2026
68.35
69.96
68.20
69.58
69.25
115,000
Apr 22, 2026
68.66
69.34
67.88
68.35
68.02
160,400
Apr 21, 2026
69.32
70.30
68.38
68.43
68.10
199,300
Apr 20, 2026
68.00
69.01
67.88
69.00
68.67
136,800
Apr 17, 2026
67.52
69.20
66.99
68.32
67.99
853,600
Apr 16, 2026
66.47
67.51
65.69
66.74
66.42
189,200
Apr 15, 2026
67.43
68.50
66.87
66.98
66.66
119,400
Apr 14, 2026
67.25
68.18
67.25
67.94
67.61
178,500
Apr 13, 2026
67.39
67.61
66.33
67.61
67.29
179,600
Apr 10, 2026
67.78
68.64
67.14
67.37
67.05
133,000
Apr 9, 2026
66.80
68.57
66.73
67.85
67.52
197,800
Apr 8, 2026
67.18
68.65
66.59
67.52
67.20
262,200
Apr 7, 2026
64.81
65.39
64.30
65.12
64.81
194,000
Apr 6, 2026
64.85
65.30
64.36
64.95
64.64
110,900
Apr 2, 2026
63.65
65.33
63.29
65.15
64.84
165,500
Apr 1, 2026
62.77
64.87
62.77
64.35
64.04
258,000
Mar 31, 2026
63.63
63.78
62.24
62.80
62.50
226,700
Mar 30, 2026
62.57
63.39
61.50
62.65
62.35
219,600
Mar 27, 2026
59.93
61.51
59.75
61.42
61.13
326,600
Mar 26, 2026
61.00
61.95
59.84
60.32
60.03
231,200
Mar 25, 2026
62.74
63.00
61.28
61.61
61.31
169,300
Mar 24, 2026
63.20
63.82
61.66
61.72
61.42
326,900
Mar 23, 2026
65.39
65.40
63.84
64.08
63.77
415,100
Mar 20, 2026
68.83
69.24
63.08
63.62
63.32
1,020,100
Mar 19, 2026
68.46
69.85
68.30
68.80
68.47
259,700
Mar 18, 2026
69.69
71.17
69.13
69.17
68.84
370,200
Mar 17, 2026
71.61
72.57
70.39
70.44
70.10
333,700
Mar 16, 2026
71.31
71.89
70.20
70.91
70.57
242,200
Mar 13, 2026
70.27
71.58
69.59
70.48
70.14
184,800
Mar 12, 2026
69.93
70.91
69.24
69.40
69.07
160,500
Mar 11, 2026
70.24
71.12
69.04
70.94
70.60
139,300
Mar 10, 2026
69.40
71.92
69.10
70.59
70.25
194,500
Mar 9, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
67.72
69.89
66.56
69.86
69.53
238,800
Mar 6, 2026
69.03
69.03
66.15
68.92
68.43
368,000
Mar 5, 2026
71.27
71.51
69.53
70.06
69.56
174,500
Mar 4, 2026
72.83
73.54
71.87
71.90
71.39
174,500
Mar 3, 2026
70.96
73.15
68.85
72.79
72.27
198,200
Mar 2, 2026
71.41
73.10
68.76
72.69
72.17
267,200
Feb 27, 2026
69.30
72.60
68.71
72.17
71.66
379,000
Feb 26, 2026
66.51
69.81
66.01
69.73
69.23
202,000
Feb 25, 2026
70.09
70.09
66.74
68.92
68.43
251,800
Feb 24, 2026
69.92
70.41
69.29
69.97
69.47
152,500
Feb 23, 2026
71.21
71.31
67.95
69.33
68.84
166,300
Feb 20, 2026
70.97
71.69
70.44
71.52
71.01
156,200
Feb 19, 2026
70.20
71.38
70.11
70.93
70.43
163,100
Feb 18, 2026
71.02
71.56
70.34
70.70
70.20
152,600
Feb 17, 2026
70.27
71.90
70.07
71.11
70.60
136,100
Feb 13, 2026
68.80
70.19
68.06
70.18
69.68
109,300
Feb 12, 2026
69.31
69.96
66.62
68.19
67.71
135,200
Feb 11, 2026
70.62
71.50
68.25
68.53
68.04
154,800
Feb 10, 2026
68.69
70.63
68.59
70.47
69.97
152,200
Feb 9, 2026
68.30
68.90
67.60
68.69
68.20
161,200
Feb 6, 2026
68.23
69.41
67.80
68.56
68.07
255,500
Feb 5, 2026
66.93
68.48
66.81
67.86
67.38
187,100
Feb 4, 2026
65.63
67.05
65.31
66.93
66.45
194,500
Feb 3, 2026
66.21
67.04
64.42
65.24
64.78
179,200
Feb 2, 2026
66.06
67.35
65.17
66.16
65.69
142,300
Jan 30, 2026
66.91
67.21
65.50
66.19
65.72
220,700
Jan 29, 2026
65.21
67.43
64.85
66.91
66.43
259,000
Jan 28, 2026
64.72
65.48
64.16
64.65
64.19
128,600
Jan 27, 2026
64.59
64.87
63.80
64.70
64.24
100,300
Jan 26, 2026
63.98
64.99
63.67
64.40
63.94
155,200
Jan 23, 2026
64.75
64.75
63.26
63.90
63.45
131,800
Jan 22, 2026
65.39
65.50
64.78
64.79
64.33
134,200
Jan 21, 2026
64.09
65.01
63.44
65.00
64.54
161,500
Jan 20, 2026
64.67
65.30
63.90
64.11
63.65
133,600
Jan 16, 2026
65.29
65.61
65.01
65.39
64.93
156,600
Jan 15, 2026
64.16
65.75
63.99
65.50
65.03
244,500
Jan 14, 2026
65.01
65.05
63.55
63.98
63.53
184,000
Jan 13, 2026
65.38
66.08
64.75
65.07
64.61
180,700
Jan 12, 2026
63.50
65.71
63.21
65.39
64.93
219,200
Jan 9, 2026
63.64
64.55
62.85
63.80
63.35
278,600
Jan 8, 2026
61.26
64.09
61.26
63.50
63.05
276,600
Jan 7, 2026
62.06
62.91
60.91
61.77
61.33
168,600
Jan 6, 2026
61.42
62.41
60.97
61.74
61.30
229,800
Jan 5, 2026
59.50
61.97
59.50
61.82
61.38
234,000
Jan 2, 2026
59.36
59.99
58.93
59.81
59.39
247,900
Dec 31, 2025
60.04
60.49
59.33
59.37
58.95
228,600
Dec 30, 2025
59.35
60.48
58.95
60.01
59.58
141,900
Dec 29, 2025
58.94
59.54
58.73
59.49
59.07
177,000
Dec 26, 2025
59.05
59.31
58.11
58.82
58.40
115,000
Dec 24, 2025
59.42
59.58
58.76
58.95
58.53
98,600
Dec 23, 2025
60.46
60.47
58.86
59.32
58.90
230,400
Dec 22, 2025
61.31
61.68
60.35
60.74
60.31
151,400
Dec 19, 2025
60.83
61.68
60.82
61.30
60.86
478,200
Dec 18, 2025
61.84
61.84
60.78
61.33
60.89
259,600
Dec 17, 2025
61.36
62.52
60.81
61.73
61.29
253,300
Dec 16, 2025
62.55
62.55
61.56
61.82
61.38
291,900
Dec 15, 2025
63.12
63.12
61.71
62.37
61.93
311,200
Dec 12, 2025
62.35
63.13
61.29
62.82
62.37
275,000
Dec 11, 2025
60.53
62.69
60.38
62.14
61.70
231,500
Dec 10, 2025
59.68
60.54
59.35
60.24
59.81
413,900
Dec 9, 2025
59.08
60.16
59.00
59.36
58.94
170,700
Dec 8, 2025
60.56
60.56
58.92
59.12
58.70
241,600
Dec 5, 2025
61.86
62.69
59.94
60.26
59.83
215,800
Dec 4, 2025
61.46
62.11
61.10
61.79
61.35
178,200
Dec 3, 2025
61.53
62.74
61.19
61.80
61.36
210,200
Dec 2, 2025
61.26
61.59
58.62
61.35
60.91
269,000
Dec 1, 2025
59.76
61.16
59.66
61.09
60.66
213,600
Nov 28, 2025
60.59
60.74
59.72
60.33
59.90
85,900
Nov 26, 2025
60.53
61.82
60.53
60.75
60.32
295,100
Nov 25, 2025
58.52
61.62
58.52
60.98
60.55
240,200
Nov 24, 2025
57.56
58.34
56.86
57.96
57.55
199,600
Nov 21, 2025
56.17
57.63
56.00
57.36
56.95
176,800
Nov 20, 2025
56.20
57.28
55.61
55.71
55.31
131,400
Nov 19, 2025
56.28
56.76
55.85
55.92
55.52
130,200
Nov 18, 2025
56.74
57.20
56.14
56.39
55.99
132,400
Nov 17, 2025
57.37
57.53
56.80
57.00
56.60
152,200
Nov 14, 2025
58.20
58.56
56.80
57.17
56.76
242,100
Nov 13, 2025
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
59.20
60.01
58.08
58.49
58.07
206,800
Nov 12, 2025
60.03
60.53
59.17
59.78
59.20
242,700
Nov 11, 2025
59.20
61.00
58.90
60.42
59.83
146,800
Nov 10, 2025
58.98
59.13
58.21
58.75
58.18
121,000
Nov 7, 2025
58.96
59.63
58.02
58.52
57.95
199,800
Nov 6, 2025
59.50
59.50
58.31
58.60
58.03
170,600
Nov 5, 2025
59.42
59.70
58.08
59.49
58.91
382,800
Nov 4, 2025
58.76
59.57
58.09
58.90
58.33
239,100
Nov 3, 2025
56.24
58.89
56.20
58.73
58.16
375,400
Oct 31, 2025
54.37
57.49
53.99
56.78
56.23
411,300
