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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 51.47 52.76 51.47 52.05 0.2M
2021-12-30 51.26 52.29 51.26 51.36 0.1M
2021-12-29 51.15 51.71 50.68 51.48 0.1M
2021-12-28 50.98 52.05 50.93 51.36 0.1M
2021-12-27 50.27 51.32 49.82 51.31 0.1M
2021-12-23 50.62 50.70 49.93 50.09 0.1M
2021-12-22 48.85 50.16 48.85 50.10 0.1M
2021-12-21 47.98 49.32 47.98 49.04 0.1M
2021-12-20 47.00 47.55 46.29 47.29 0.1M
2021-12-17 47.50 48.41 46.71 47.52 0.4M
2021-12-16 49.60 49.67 47.38 47.71 0.2M
2021-12-15 48.55 49.45 47.60 49.29 0.2M
2021-12-14 48.49 49.24 48.08 48.52 0.2M
2021-12-13 49.69 49.81 48.07 48.72 0.1M
2021-12-10 50.96 50.96 49.56 50.15 0.1M
2021-12-09 50.79 51.00 50.26 50.28 0.1M
2021-12-08 51.00 51.50 50.03 51.42 0.1M
2021-12-07 50.47 51.15 50.05 50.73 0.1M
2021-12-06 48.71 50.20 48.09 49.51 0.1M
2021-12-03 49.73 49.95 47.30 47.82 0.1M
2021-12-02 47.80 49.86 47.80 49.57 0.1M
2021-12-01 49.51 49.86 47.43 47.49 0.1M
2021-11-30 49.02 49.90 47.88 48.01 0.2M
2021-11-29 50.49 50.83 49.07 49.41 0.1M
2021-11-26 51.70 51.70 48.50 49.73 0.2M
2021-11-24 51.70 53.49 51.50 53.31 0.1M
2021-11-23 50.78 52.17 50.60 51.93 0.1M
2021-11-22 51.17 52.00 50.80 50.99 0.1M
2021-11-19 51.83 52.16 50.95 51.09 0.1M
2021-11-18 53.16 53.25 52.12 52.48 0.1M
2021-11-17 52.52 53.24 51.83 52.99 0.1M
2021-11-16 52.71 53.06 52.30 52.71 0.1M
2021-11-15 53.71 54.16 52.50 52.94 0.1M
2021-11-12 52.63 54.23 52.63 53.52 0.2M
2021-11-11 51.45 52.53 51.02 52.44 0.1M
2021-11-10 51.82 51.99 50.90 51.15 0.1M
2021-11-09 51.12 52.20 50.78 51.83 0.2M
2021-11-08 49.99 51.39 49.82 50.92 0.2M
2021-11-05 48.20 49.78 48.20 49.61 0.1M
2021-11-04 47.45 48.25 46.74 47.49 0.1M
2021-11-03 45.92 47.55 45.75 47.11 0.1M
2021-11-02 46.74 47.24 45.92 45.95 0.1M
2021-11-01 47.50 48.00 46.66 46.72 0.2M
2021-10-29 47.67 48.24 46.77 47.02 0.3M
2021-10-28 45.90 47.91 44.95 47.76 0.1M
2021-10-27 48.16 48.25 46.84 46.84 0.1M
2021-10-26 48.09 48.50 47.10 47.96 0.2M
2021-10-25 46.32 47.89 46.02 47.81 0.1M
2021-10-22 46.87 47.44 46.53 46.64 0.2M
2021-10-21 45.76 47.51 45.76 46.79 0.2M
2021-10-20 44.25 45.81 43.90 45.80 0.1M
2021-10-19 44.56 44.56 43.86 44.03 0.1M
2021-10-18 44.00 44.60 43.28 44.32 0.1M
2021-10-15 45.49 45.63 44.21 44.22 0.1M
2021-10-14 44.50 45.01 44.18 44.79 0.1M
2021-10-13 44.22 44.42 43.73 44.10 0.1M
2021-10-12 43.68 44.57 43.28 44.32 0.1M
2021-10-11 43.55 43.90 43.46 43.72 0.0M
2021-10-08 43.89 44.25 43.56 43.62 0.1M
2021-10-07 43.66 44.64 43.66 43.93 0.1M
2021-10-06 43.10 43.41 42.49 43.33 0.1M
2021-10-05 43.73 44.25 43.30 43.39 0.1M
2021-10-04 43.60 43.98 43.05 43.58 0.1M
2021-10-01 42.53 43.98 42.43 43.60 0.1M
2021-09-30 43.47 43.62 42.07 42.10 0.1M
2021-09-29 43.10 43.62 42.77 43.02 0.1M
2021-09-28 43.31 43.70 42.50 42.87 0.1M
2021-09-27 41.97 43.60 41.97 43.37 0.1M
2021-09-24 42.00 42.34 41.70 42.03 0.1M
2021-09-23 42.83 42.98 42.21 42.35 0.1M
2021-09-22 42.38 43.18 42.21 42.42 0.1M
2021-09-21 42.62 42.74 41.71 41.99 0.2M
2021-09-20 42.38 42.54 41.39 42.09 0.2M
2021-09-17 43.65 43.76 42.72 43.06 0.4M
2021-09-16 43.42 43.81 42.72 43.38 0.2M
2021-09-15 43.69 44.03 42.81 43.31 0.2M
2021-09-14 44.27 44.29 43.14 43.66 0.1M
2021-09-13 43.21 43.94 42.55 43.90 0.1M
2021-09-10 43.81 44.12 42.92 43.02 0.1M
2021-09-09 44.71 44.91 43.46 43.46 0.1M
2021-09-08 44.49 44.99 43.30 44.74 0.2M
2021-09-07 46.28 46.28 43.62 44.61 0.2M
2021-09-03 46.68 46.83 46.07 46.59 0.1M
2021-09-02 47.07 47.76 46.76 46.84 0.1M
2021-09-01 46.69 47.31 46.00 47.03 0.1M
2021-08-31 46.47 47.16 46.26 46.27 0.2M
2021-08-30 46.18 46.44 45.35 46.41 0.1M
2021-08-27 43.96 46.22 43.96 46.02 0.2M
2021-08-26 44.37 44.83 43.51 43.74 0.1M
2021-08-25 43.40 44.86 43.16 44.64 0.1M
2021-08-24 43.70 43.79 43.01 43.47 0.1M
2021-08-23 43.52 43.90 43.09 43.58 0.2M
2021-08-20 41.81 43.45 41.81 43.26 0.1M
2021-08-19 42.74 43.13 41.59 41.88 0.2M
2021-08-18 43.30 44.06 43.23 43.35 0.1M
2021-08-17 44.09 44.33 42.45 43.49 0.1M
2021-08-16 44.29 45.27 43.60 44.76 0.1M
2021-08-13 45.95 46.20 44.71 44.91 0.1M
2021-08-12 47.01 47.01 45.74 46.19 0.1M
2021-08-11 46.19 47.44 46.06 46.81 0.1M
2021-08-10 45.21 46.40 44.99 46.20 0.1M
2021-08-09 45.07 45.67 43.71 45.05 0.2M
2021-08-06 46.02 46.20 45.00 45.36 0.1M
2021-08-05 44.66 45.65 44.60 45.58 0.1M
2021-08-04 43.81 44.83 43.57 44.25 0.1M
2021-08-03 44.20 44.74 43.50 44.48 0.2M
2021-08-02 45.43 46.29 44.20 44.35 0.1M
2021-07-30 45.70 46.67 44.85 45.27 0.2M
2021-07-29 47.25 47.96 45.45 45.98 0.1M
2021-07-28 44.55 45.48 43.74 44.95 0.1M
2021-07-27 43.98 44.77 43.80 44.36 0.1M
2021-07-26 44.62 45.30 43.70 44.29 0.1M
2021-07-23 43.58 44.41 42.99 44.23 0.1M
2021-07-22 43.35 43.70 42.55 43.42 0.1M
2021-07-21 42.89 43.93 42.89 43.66 0.1M
2021-07-20 40.95 43.33 40.95 42.60 0.2M
2021-07-19 40.83 41.85 39.80 40.87 0.2M
2021-07-16 42.86 42.93 41.50 41.63 0.1M
2021-07-15 41.88 42.63 41.33 42.32 0.1M
2021-07-14 43.14 43.34 41.95 42.01 0.1M
2021-07-13 43.63 44.00 42.30 42.61 0.2M
2021-07-12 44.28 44.57 43.81 43.87 0.1M
2021-07-09 43.97 44.66 43.31 44.61 0.1M
2021-07-08 42.79 44.08 42.14 43.24 0.1M
2021-07-07 44.20 44.92 43.55 43.81 0.1M
2021-07-06 45.13 45.13 43.80 44.33 0.1M
2021-07-02 45.54 45.68 44.88 45.13 0.1M
2021-07-01 44.94 45.55 44.46 45.26 0.1M
2021-06-30 44.00 45.07 43.58 44.61 0.1M
2021-06-29 44.41 44.75 44.02 44.12 0.1M
2021-06-28 45.00 45.00 43.72 44.22 0.2M
2021-06-25 44.69 45.68 44.40 45.12 0.9M
2021-06-24 43.77 44.75 43.59 44.49 0.1M
2021-06-23 43.48 44.51 43.33 43.69 0.1M
2021-06-22 44.01 44.35 43.27 43.55 0.2M
2021-06-21 43.68 44.80 43.31 44.39 0.2M
2021-06-18 43.93 44.51 43.08 43.32 0.4M
2021-06-17 45.11 45.51 43.94 44.96 0.3M
2021-06-16 45.94 46.43 45.19 45.35 0.3M
2021-06-15 47.30 47.73 45.85 46.14 0.2M
2021-06-14 48.88 49.09 47.08 47.30 0.2M
2021-06-11 47.63 48.89 47.54 48.65 0.1M
2021-06-10 48.64 49.12 47.46 47.50 0.1M
2021-06-09 49.22 49.65 48.28 48.30 0.1M
2021-06-08 48.84 49.45 48.03 49.20 0.2M
2021-06-07 47.15 48.70 47.15 48.46 0.2M
2021-06-04 47.21 47.33 46.40 47.09 0.1M
2021-06-03 46.79 47.46 46.02 46.86 0.2M
2021-06-02 48.30 48.30 47.04 47.13 0.2M
2021-06-01 46.86 48.20 46.49 47.91 0.2M
2021-05-28 47.14 47.32 46.11 46.77 0.1M
2021-05-27 46.01 47.10 45.69 46.94 0.2M
2021-05-26 44.95 46.49 44.90 45.64 0.2M
2021-05-25 45.58 46.43 44.71 44.78 0.2M
2021-05-24 45.24 45.68 44.86 45.33 0.1M
2021-05-21 44.59 45.36 44.15 44.86 0.4M
2021-05-20 43.33 44.16 42.97 44.00 0.1M
2021-05-19 42.62 43.54 42.30 43.40 0.1M
2021-05-18 43.87 44.49 43.42 43.61 0.1M
2021-05-17 43.90 44.35 43.24 43.95 0.1M
2021-05-14 42.94 44.70 42.93 44.55 0.2M
2021-05-13 41.32 42.51 40.41 42.03 0.2M
2021-05-12 41.78 42.73 41.02 41.08 0.3M
2021-05-11 43.02 44.55 42.03 42.18 0.3M
2021-05-10 47.36 47.70 44.94 44.96 0.2M
2021-05-07 46.19 47.29 45.62 47.16 0.2M
2021-05-06 45.04 46.19 44.01 46.17 0.2M
2021-05-05 45.20 45.67 44.55 45.10 0.1M
2021-05-04 45.41 45.41 43.31 45.01 0.2M
2021-05-03 46.25 46.50 44.62 45.91 0.3M
2021-04-30 44.92 46.30 44.50 45.79 0.4M
2021-04-29 47.15 48.40 44.60 45.66 0.3M
2021-04-28 45.84 46.47 45.18 46.25 0.2M
2021-04-27 45.88 47.11 45.50 45.94 0.2M
2021-04-26 44.52 46.27 44.21 45.87 0.2M
2021-04-23 43.37 44.36 43.02 43.85 0.1M
2021-04-22 44.00 44.54 42.99 43.16 0.1M
2021-04-21 42.27 44.12 41.72 43.91 0.2M
2021-04-20 43.50 44.02 41.91 42.58 0.2M
2021-04-19 45.73 45.78 43.57 43.88 0.2M
2021-04-16 46.23 47.04 45.79 46.02 0.2M
2021-04-15 45.39 46.00 44.80 45.95 0.1M
2021-04-14 44.50 46.04 44.50 44.79 0.2M
2021-04-13 44.11 45.32 43.84 44.51 0.2M
2021-04-12 44.66 45.15 43.13 44.11 0.2M
2021-04-09 43.61 45.07 43.18 44.79 0.3M
2021-04-08 42.35 43.61 42.07 43.52 0.3M
2021-04-07 43.29 43.62 42.27 42.33 0.2M
2021-04-06 44.50 44.50 43.17 43.30 0.2M
2021-04-05 44.61 44.61 43.39 44.35 0.2M
2021-04-01 43.57 44.28 43.00 44.09 0.2M
2021-03-31 43.84 44.40 42.77 42.90 0.3M
2021-03-30 42.52 44.01 42.04 43.73 0.2M
2021-03-29 43.60 44.20 42.06 42.40 0.3M
2021-03-26 44.38 44.67 42.72 43.76 0.2M
2021-03-25 42.34 43.70 42.25 43.49 0.3M
2021-03-24 44.84 45.38 43.03 43.19 0.3M
2021-03-23 46.74 47.40 44.25 44.51 0.2M
2021-03-22 46.75 47.34 46.11 47.29 0.2M
2021-03-19 46.34 47.15 45.53 46.45 0.5M
2021-03-18 47.80 48.50 46.04 46.31 0.2M
2021-03-17 47.20 48.18 46.41 48.14 0.3M
2021-03-16 48.65 48.74 47.63 47.81 0.2M
2021-03-15 48.90 49.18 48.27 48.62 0.2M
2021-03-12 50.00 50.00 48.72 49.31 0.2M
2021-03-11 50.05 50.48 49.50 50.00 0.3M
2021-03-10 49.19 50.17 48.94 49.52 0.3M
2021-03-09 47.90 49.46 47.80 48.65 0.2M
2021-03-08 46.50 47.91 45.99 47.08 0.3M
2021-03-05 47.25 47.34 44.02 46.73 0.4M
2021-03-04 49.00 49.69 46.16 46.69 0.5M
2021-03-03 49.05 51.17 48.32 49.70 0.7M
2021-03-02 50.77 50.85 48.22 48.80 0.5M
2021-03-01 51.47 51.63 50.11 50.78 0.5M
2021-02-26 53.32 53.97 49.77 50.33 0.5M
2021-02-25 55.35 57.55 52.61 52.96 0.8M
2021-02-24 51.68 52.10 50.87 51.59 0.3M
2021-02-23 53.50 53.50 50.74 51.38 0.4M
2021-02-22 52.39 54.04 51.83 53.64 0.2M
2021-02-19 52.29 53.56 51.92 52.82 0.4M
2021-02-18 52.19 52.84 51.12 51.85 0.3M
2021-02-17 53.01 53.01 51.08 52.26 0.3M
2021-02-16 53.81 54.16 52.81 53.45 0.2M
2021-02-12 54.01 54.68 53.50 53.68 0.2M
2021-02-11 55.00 55.24 52.34 54.01 0.3M
2021-02-10 55.00 55.60 53.80 54.53 0.4M
2021-02-09 55.30 55.49 53.81 54.52 0.3M
2021-02-08 53.90 55.37 53.50 55.30 0.3M
2021-02-05 52.47 53.48 51.42 53.41 0.2M
2021-02-04 50.01 52.45 50.01 51.86 0.3M
2021-02-03 50.00 50.66 48.27 50.32 0.5M
2021-02-02 47.22 49.93 47.22 49.50 0.5M
2021-02-01 44.87 46.49 44.35 46.27 0.2M
2021-01-29 45.65 45.91 43.95 44.50 0.3M
2021-01-28 45.43 46.32 44.62 45.29 0.3M
2021-01-27 42.97 45.27 42.80 44.99 0.4M
2021-01-26 44.46 44.82 44.00 44.30 0.2M
2021-01-25 44.46 44.83 42.53 44.06 0.4M
2021-01-22 46.72 46.72 43.77 44.76 0.6M
2021-01-21 47.72 47.73 45.63 47.04 0.3M
2021-01-20 44.61 47.94 44.61 47.70 0.7M
2021-01-19 45.40 45.82 43.46 44.46 0.4M
2021-01-15 44.50 45.03 43.10 44.80 0.3M
2021-01-14 44.56 46.17 44.56 45.23 0.3M
2021-01-13 43.72 44.95 43.10 44.23 0.3M
2021-01-12 43.96 44.51 42.63 43.35 0.3M
2021-01-11 43.14 43.69 42.45 43.59 0.2M
2021-01-08 44.85 44.85 42.36 43.43 0.4M
2021-01-07 45.17 45.41 43.72 44.60 0.3M
2021-01-06 44.18 46.34 43.79 45.16 0.6M
2021-01-05 41.99 44.14 41.99 43.52 0.4M
2021-01-04 42.60 42.88 40.74 41.61 0.4M