St Joe

JOE
🏛️ usa →
49.48
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 48.55 48.55 48.55 48.55 1.7K
09:50 48.86 48.86 48.86 48.86 0.6K
09:54 48.93 48.93 48.93 48.93 1.0K
09:57 49.12 49.12 49.12 49.12 0.6K
09:59 49.20 49.20 49.20 49.20 0.8K
10:02 48.97 48.97 48.97 48.97 1.2K
10:06 49.13 49.13 49.13 49.13 1.4K
10:11 49.01 49.01 49.00 49.00 0.9K
10:16 48.99 48.99 48.99 48.99 1.2K
10:20 48.93 48.93 48.85 48.85 1.6K
10:34 48.95 48.95 48.95 48.95 0.3K
10:36 48.96 48.96 48.96 48.96 0.1K
10:38 49.01 49.01 49.01 49.01 0.1K
10:39 49.00 49.00 49.00 49.00 1.5K
10:43 48.94 48.94 48.94 48.94 1.5K
10:58 48.86 48.86 48.86 48.86 1.0K
11:05 48.87 48.87 48.87 48.87 1.1K
11:07 48.91 48.91 48.91 48.91 0.5K
11:11 48.90 48.90 48.90 48.90 1.1K
11:27 48.95 48.95 48.95 48.95 1.3K
11:33 49.05 49.05 49.05 49.05 0.5K
11:34 49.06 49.06 49.06 49.06 0.9K
11:37 49.01 49.01 49.01 49.01 0.2K
11:38 49.05 49.06 49.05 49.06 0.4K
11:39 49.06 49.06 49.06 49.06 0.3K
11:43 49.14 49.14 49.14 49.14 0.4K
11:46 49.10 49.10 49.10 49.10 0.5K
11:47 49.12 49.12 49.12 49.12 0.5K
11:50 49.06 49.06 49.06 49.06 1.6K
12:08 48.98 48.98 48.98 48.98 0.9K
12:15 49.01 49.02 49.01 49.02 2.0K
12:23 49.02 49.02 49.00 49.00 1.4K
12:25 48.97 48.97 48.97 48.97 0.4K
12:26 49.00 49.00 48.98 48.98 1.1K
12:28 48.93 48.93 48.93 48.93 0.7K
12:29 48.97 48.97 48.97 48.97 3.0K
12:31 48.99 49.02 48.99 49.02 1.9K
12:40 49.07 49.07 49.07 49.07 0.1K
12:44 49.08 49.08 49.08 49.08 1.4K
12:51 49.05 49.05 49.05 49.05 0.8K
12:58 49.05 49.05 49.05 49.05 0.2K
12:59 49.03 49.03 49.03 49.03 0.3K
13:00 48.98 48.98 48.98 48.98 1.2K
13:01 49.00 49.00 48.97 48.97 0.8K
13:07 48.98 48.98 48.98 48.98 1.1K
13:08 49.03 49.03 49.03 49.03 0.4K
13:11 49.00 49.00 49.00 49.00 1.6K
13:19 48.96 48.96 48.96 48.96 1.2K
13:30 48.96 48.96 48.93 48.93 0.8K
13:35 48.96 48.96 48.96 48.96 1.0K
13:39 48.89 48.89 48.89 48.89 0.2K
13:41 48.90 48.90 48.90 48.90 0.3K
13:42 48.91 48.91 48.91 48.91 1.1K
13:44 48.94 48.94 48.94 48.94 1.0K
13:51 48.90 48.92 48.90 48.92 1.2K
14:00 49.00 49.00 49.00 49.00 0.4K
14:05 48.98 48.98 48.94 48.94 1.9K
14:16 48.93 48.93 48.93 48.93 0.3K
14:17 48.93 48.93 48.93 48.93 1.6K
14:38 48.96 49.00 48.96 49.00 3.4K
14:51 49.09 49.09 49.09 49.09 0.3K
14:52 49.09 49.09 49.09 49.09 0.6K
14:54 49.11 49.11 49.11 49.11 0.7K
14:55 49.13 49.13 49.13 49.13 1.3K
15:05 49.15 49.15 49.15 49.15 0.6K
15:06 49.14 49.14 49.14 49.14 0.4K
15:07 49.15 49.15 49.15 49.15 0.3K
15:10 49.11 49.11 49.08 49.08 3.1K
15:14 49.11 49.11 49.11 49.11 3.7K
15:31 49.12 49.12 49.12 49.12 2.1K
15:38 49.15 49.15 49.15 49.15 1.4K
15:40 49.23 49.23 49.23 49.23 0.4K
15:41 49.24 49.24 49.24 49.24 1.0K
15:44 49.26 49.28 49.26 49.28 3.5K
15:46 49.32 49.32 49.31 49.31 1.8K
15:48 49.33 49.33 49.33 49.33 2.7K
15:53 49.30 49.30 49.30 49.30 0.4K
15:54 49.32 49.32 49.32 49.32 0.9K
15:55 49.31 49.32 49.31 49.32 1.8K
15:56 49.32 49.32 49.32 49.32 1.1K
15:57 49.33 49.33 49.33 49.33 0.9K
15:58 49.35 49.35 49.34 49.34 3.0K
15:59 49.33 49.36 49.32 49.34 54.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 49.20 50.08 48.97 49.48 0.2M
2025-09-29 49.42 49.54 48.82 49.47 0.2M
2025-09-26 48.70 49.38 48.55 49.34 0.1M
2025-09-25 48.57 49.49 48.38 48.53 0.2M
2025-09-24 49.69 50.06 48.99 49.02 0.2M
2025-09-23 50.19 50.84 49.83 49.98 0.2M
2025-09-22 50.29 50.40 49.66 50.12 0.2M
2025-09-19 52.16 52.36 50.54 50.56 0.6M
2025-09-18 51.46 52.53 51.14 52.16 0.2M
2025-09-17 52.03 53.27 51.40 51.46 0.2M
2025-09-16 52.00 52.10 51.56 51.66 0.1M
2025-09-15 51.98 52.28 51.41 52.08 0.1M
2025-09-12 52.50 52.50 51.71 51.90 0.1M
2025-09-11 50.23 52.62 50.23 52.60 0.3M
2025-09-10 50.57 51.23 50.18 50.22 0.1M
2025-09-09 52.23 52.33 50.32 50.82 0.2M
2025-09-08 51.38 52.89 50.89 52.64 0.3M
2025-09-05 50.52 51.45 50.13 51.14 0.3M
2025-09-04 49.28 50.18 48.85 50.18 0.2M
2025-09-03 49.45 50.01 49.01 49.05 0.2M
2025-09-02 50.05 50.08 49.18 49.45 0.2M
2025-08-29 50.68 50.90 50.35 50.46 0.2M
2025-08-28 51.14 51.35 50.20 50.66 0.2M
2025-08-27 50.18 51.11 50.18 50.77 0.2M
2025-08-26 50.20 51.01 50.20 50.78 0.2M
2025-08-25 51.29 51.49 50.13 50.25 0.2M
2025-08-22 49.23 51.39 49.01 51.35 0.6M
2025-08-21 48.93 49.33 48.57 49.01 0.1M
2025-08-20 49.94 50.20 49.13 49.17 0.2M
2025-08-19 49.60 50.81 49.60 49.94 0.2M
2025-08-18 50.18 50.73 49.52 49.59 0.1M
2025-08-15 50.75 50.80 49.99 50.20 0.3M
2025-08-14 51.25 51.41 50.44 50.71 0.2M
2025-08-13 50.75 51.80 50.45 51.62 0.4M
2025-08-12 50.67 50.85 49.99 50.57 0.4M
2025-08-11 50.44 50.79 49.50 50.28 0.2M
2025-08-08 50.46 50.79 50.07 50.40 0.1M
2025-08-07 50.73 50.82 50.13 50.31 0.1M
2025-08-06 50.96 51.05 50.28 50.31 0.2M
2025-08-05 50.44 51.08 50.07 51.00 0.2M
2025-08-04 50.06 50.70 49.77 50.33 0.2M
2025-08-01 50.48 50.71 49.77 49.86 0.2M
2025-07-31 50.72 51.50 50.36 50.50 0.2M
2025-07-30 51.78 52.37 51.03 51.29 0.2M
2025-07-29 50.98 51.90 50.69 51.84 0.2M
2025-07-28 51.05 51.40 50.60 50.60 0.2M
2025-07-25 52.31 52.31 50.84 51.18 0.2M
2025-07-24 50.04 52.22 49.55 51.76 0.4M
2025-07-23 50.59 50.94 49.71 49.96 0.3M
2025-07-22 49.95 50.89 49.95 50.42 0.2M
2025-07-21 49.65 50.06 49.13 49.62 0.2M
2025-07-18 50.07 50.07 49.05 49.46 0.3M
2025-07-17 50.34 51.11 49.92 49.92 0.2M
2025-07-16 50.22 50.93 49.72 50.26 0.2M
2025-07-15 51.78 52.06 49.81 49.86 0.2M
2025-07-14 51.51 52.09 51.30 51.71 0.2M
2025-07-11 51.14 52.23 50.78 51.69 0.2M
2025-07-10 50.27 52.45 49.98 51.58 0.4M
2025-07-09 49.39 50.88 49.29 50.76 0.3M
2025-07-08 48.35 49.71 48.16 49.34 0.3M
2025-07-07 48.98 49.40 48.25 48.27 0.2M
2025-07-03 49.06 49.60 49.06 49.50 0.1M
2025-07-02 48.26 49.03 48.12 48.89 0.3M
2025-07-01 47.56 49.04 47.54 48.26 0.3M
2025-06-30 49.22 49.22 47.08 47.70 0.3M
2025-06-27 49.26 49.64 48.85 49.12 0.6M
2025-06-26 47.78 49.39 47.71 49.27 0.3M
2025-06-25 47.64 48.00 47.44 47.59 0.1M
2025-06-24 47.40 47.87 47.15 47.61 0.3M
2025-06-23 46.56 47.34 45.83 47.33 0.3M
2025-06-20 47.10 47.20 46.53 46.82 0.4M
2025-06-18 46.12 47.11 46.02 46.85 0.2M
2025-06-17 46.34 46.95 46.12 46.17 0.3M
2025-06-16 46.30 46.89 46.00 46.48 0.2M
2025-06-13 46.05 46.51 45.75 46.10 0.2M
2025-06-12 46.68 47.38 46.66 46.84 0.2M
2025-06-11 47.65 48.10 47.04 47.10 0.3M
2025-06-10 46.40 48.14 46.03 47.64 0.4M
2025-06-09 46.16 46.71 45.83 46.10 0.3M
2025-06-06 45.93 46.37 45.66 46.03 0.2M
2025-06-05 45.06 45.71 44.15 45.31 0.4M
2025-06-04 44.68 45.11 44.67 45.05 0.1M
2025-06-03 44.50 45.03 44.25 44.81 0.2M
2025-06-02 44.64 44.93 43.85 44.63 0.2M
2025-05-30 44.60 44.96 44.27 44.71 0.5M
2025-05-29 43.88 44.87 43.54 44.65 0.3M
2025-05-28 44.11 44.30 43.70 43.85 0.3M
2025-05-27 43.83 44.38 43.34 44.15 0.2M
2025-05-23 42.65 43.48 42.65 43.25 0.2M
2025-05-22 43.21 43.66 42.81 43.28 0.2M
2025-05-21 44.40 44.64 43.20 43.36 0.3M
2025-05-20 45.56 45.76 44.75 44.85 0.1M
2025-05-19 45.92 46.27 45.74 45.79 0.1M
2025-05-16 46.39 46.80 46.03 46.69 0.3M
2025-05-15 45.15 46.30 45.13 46.30 0.2M
2025-05-14 45.99 45.99 45.23 45.26 0.2M
2025-05-13 46.78 46.78 45.94 46.12 0.2M
2025-05-12 45.72 46.85 45.42 46.64 0.3M
2025-05-09 44.47 44.81 44.23 44.45 0.1M
2025-05-08 44.13 44.74 43.77 44.45 0.2M
2025-05-07 43.50 43.99 43.42 43.80 0.2M
2025-05-06 43.60 43.83 43.17 43.30 0.2M
2025-05-05 43.76 44.33 43.50 43.90 0.2M
2025-05-02 43.48 44.11 43.25 44.07 0.2M
2025-05-01 42.48 43.27 41.92 43.04 0.2M
2025-04-30 41.99 42.42 41.42 42.32 0.2M
2025-04-29 42.52 43.02 42.17 42.48 0.2M
2025-04-28 42.53 43.57 42.30 42.66 0.1M
2025-04-25 41.70 42.63 41.22 42.63 0.2M
2025-04-24 41.50 42.44 41.10 42.12 0.2M
2025-04-23 42.66 43.22 41.65 41.79 0.3M
2025-04-22 41.26 41.82 40.80 41.73 0.3M
2025-04-21 42.22 42.35 40.46 40.82 0.3M
2025-04-17 42.38 42.92 42.31 42.66 0.2M
2025-04-16 42.38 42.65 42.01 42.23 0.2M
2025-04-15 42.54 43.13 42.40 42.56 0.1M
2025-04-14 42.51 42.90 41.80 42.71 0.2M
2025-04-11 41.50 42.60 41.07 42.21 0.2M
2025-04-10 42.49 43.00 40.91 41.63 0.4M
2025-04-09 40.47 43.96 40.19 43.32 0.4M
2025-04-08 44.33 44.47 40.41 40.94 0.6M
2025-04-07 43.66 45.71 43.01 43.30 0.6M
2025-04-04 43.82 45.23 42.95 44.92 0.6M
2025-04-03 45.63 46.23 44.85 45.13 0.3M
2025-04-02 46.00 47.21 45.96 47.14 0.2M
2025-04-01 46.72 47.28 45.88 46.55 0.2M
2025-03-31 45.94 47.07 45.63 46.95 0.3M
2025-03-28 46.93 47.00 45.77 46.31 0.2M
2025-03-27 47.48 47.54 46.66 46.93 0.2M
2025-03-26 46.81 47.70 46.69 47.16 0.2M
2025-03-25 47.06 47.18 46.30 46.75 0.2M
2025-03-24 46.17 47.15 46.08 46.87 0.3M
2025-03-21 46.25 46.88 45.63 45.96 0.5M
2025-03-20 46.39 47.04 46.31 46.79 0.3M
2025-03-19 46.61 47.08 46.41 46.86 0.3M
2025-03-18 46.33 47.08 46.00 46.79 0.4M
2025-03-17 44.39 46.51 44.39 46.33 0.3M
2025-03-14 44.52 45.00 44.24 44.81 0.2M
2025-03-13 44.39 45.19 43.91 44.11 0.2M
2025-03-12 44.43 45.24 43.80 44.69 0.3M
2025-03-11 45.87 46.23 44.25 44.25 0.4M
2025-03-10 46.50 47.32 45.69 45.81 0.5M
2025-03-07 47.00 47.37 46.40 47.06 0.3M
2025-03-06 46.77 47.36 46.33 47.00 0.2M
2025-03-05 46.90 47.60 46.61 47.01 0.2M
2025-03-04 47.07 47.49 46.36 46.97 0.3M
2025-03-03 48.00 48.92 47.33 47.35 0.3M
2025-02-28 47.65 48.14 47.11 47.97 0.3M
2025-02-27 48.00 49.47 47.36 47.75 0.3M
2025-02-26 46.06 46.54 45.86 46.44 0.3M
2025-02-25 45.76 46.65 45.51 46.24 0.3M
2025-02-24 46.33 46.40 45.56 45.62 0.2M
2025-02-21 47.76 47.76 45.94 46.35 0.3M
2025-02-20 47.29 47.66 47.15 47.36 0.2M
2025-02-19 47.30 47.95 46.83 47.56 0.1M
2025-02-18 47.75 48.30 47.40 47.96 0.2M
2025-02-14 47.88 48.22 47.71 47.81 0.1M
2025-02-13 46.90 47.67 46.82 47.53 0.1M
2025-02-12 46.00 46.71 45.86 46.71 0.2M
2025-02-11 46.26 47.08 46.26 46.80 0.2M
2025-02-10 47.04 47.57 46.50 46.52 0.2M
2025-02-07 47.45 47.73 46.26 46.83 0.2M
2025-02-06 47.93 48.16 47.22 47.46 0.2M
2025-02-05 47.95 48.14 47.54 47.84 0.2M
2025-02-04 47.54 47.89 47.25 47.74 0.2M
2025-02-03 47.47 48.13 46.99 47.65 0.2M
2025-01-31 49.04 49.49 47.81 48.10 0.2M
2025-01-30 48.90 49.51 48.68 49.00 0.1M
2025-01-29 49.34 49.60 48.38 48.48 0.2M
2025-01-28 49.32 50.19 48.80 49.16 0.2M
2025-01-27 47.92 49.80 47.82 49.45 0.3M
2025-01-24 47.77 47.92 47.00 47.78 0.1M
2025-01-23 47.20 47.99 47.02 47.91 0.2M
2025-01-22 47.56 47.70 47.10 47.45 0.1M
2025-01-21 48.30 48.87 47.64 47.93 0.2M
2025-01-17 49.00 49.00 47.86 48.13 0.2M
2025-01-16 48.00 48.67 47.78 48.52 0.3M
2025-01-15 47.80 48.18 47.02 47.92 0.4M
2025-01-14 46.52 47.08 45.95 46.84 0.4M
2025-01-13 43.59 46.20 43.51 45.74 0.6M
2025-01-10 43.42 44.05 42.94 43.61 0.2M
2025-01-08 44.47 45.15 43.95 44.01 0.3M
2025-01-07 44.41 45.00 44.00 44.39 0.3M
2025-01-06 44.90 45.43 44.40 44.46 0.2M
2025-01-03 44.75 45.37 44.33 45.02 0.3M
2025-01-02 45.15 45.46 44.19 44.65 0.2M