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
2022-12-30 38.13 38.90 38.03 38.65 0.2M
2022-12-29 37.88 38.67 37.86 38.63 0.1M
2022-12-28 39.08 39.56 37.44 37.53 0.2M
2022-12-27 38.70 39.36 38.43 39.17 0.2M
2022-12-23 37.08 38.62 37.03 38.58 0.2M
2022-12-22 37.80 37.97 36.74 37.28 0.2M
2022-12-21 38.10 39.02 37.85 38.03 0.3M
2022-12-20 36.51 38.08 36.51 37.76 0.4M
2022-12-19 36.89 37.74 36.55 36.72 0.5M
2022-12-16 36.75 37.27 35.98 37.23 0.7M
2022-12-15 37.00 37.55 36.39 37.19 0.3M
2022-12-14 36.85 37.56 36.85 37.26 0.3M
2022-12-13 36.82 37.50 36.58 36.99 0.3M
2022-12-12 36.80 36.80 35.78 36.15 0.2M
2022-12-09 36.27 36.79 36.05 36.63 0.1M
2022-12-08 35.97 36.93 35.78 36.47 0.1M
2022-12-07 35.48 36.14 35.09 35.69 0.2M
2022-12-06 35.63 35.92 35.16 35.36 0.2M
2022-12-05 36.90 36.90 35.22 35.67 0.2M
2022-12-02 37.50 37.99 36.97 37.23 0.1M
2022-12-01 38.65 38.67 37.80 38.00 0.1M
2022-11-30 37.69 38.54 36.80 38.43 0.3M
2022-11-29 36.77 38.08 36.63 37.98 0.2M
2022-11-28 36.72 37.14 36.54 36.88 0.2M
2022-11-25 36.87 37.14 36.49 36.91 0.1M
2022-11-23 36.20 37.24 36.20 37.02 0.2M
2022-11-22 36.88 36.88 34.75 36.25 0.3M
2022-11-21 37.84 38.22 36.67 36.77 0.2M
2022-11-18 38.52 38.84 37.58 38.00 0.2M
2022-11-17 36.99 37.78 36.72 37.65 0.1M
2022-11-16 37.35 37.91 37.35 37.59 0.1M
2022-11-15 36.89 37.90 36.89 37.61 0.2M
2022-11-14 36.49 36.78 35.71 36.43 0.2M
2022-11-11 37.89 38.23 36.61 36.97 0.2M
2022-11-10 36.05 37.56 36.05 37.54 0.2M
2022-11-09 35.74 36.30 34.24 34.32 0.1M
2022-11-08 35.57 36.10 35.10 36.03 0.4M
2022-11-07 35.08 35.47 34.63 35.28 0.2M
2022-11-04 34.27 34.99 33.83 34.68 0.1M
2022-11-03 34.53 34.53 33.76 33.84 0.2M
2022-11-02 36.07 36.91 35.03 35.09 0.2M
2022-11-01 36.07 36.40 35.54 36.22 0.1M
2022-10-31 35.85 36.36 35.44 35.53 0.1M
2022-10-28 35.32 36.48 35.07 36.19 0.3M
2022-10-27 36.38 36.38 34.89 35.47 0.2M
2022-10-26 36.36 36.51 35.59 35.74 0.2M
2022-10-25 34.63 36.29 34.63 35.91 0.2M
2022-10-24 34.23 34.56 33.56 34.48 0.2M
2022-10-21 33.52 34.06 32.70 34.02 0.1M
2022-10-20 32.90 33.79 32.90 33.24 0.2M
2022-10-19 33.09 33.33 32.60 32.88 0.1M
2022-10-18 34.02 34.32 33.25 33.56 0.1M
2022-10-17 33.21 33.71 33.09 33.30 0.2M
2022-10-14 33.50 33.60 32.39 32.45 0.2M
2022-10-13 31.36 33.09 31.11 33.04 0.2M
2022-10-12 32.37 32.37 31.64 32.08 0.2M
2022-10-11 31.88 32.46 31.47 32.18 0.2M
2022-10-10 32.38 32.59 32.08 32.28 0.2M
2022-10-07 32.06 32.28 31.66 32.06 0.2M
2022-10-06 32.64 32.83 31.91 32.58 0.1M
2022-10-05 33.01 33.18 32.40 32.70 0.2M
2022-10-04 33.22 33.98 33.22 33.68 0.2M
2022-10-03 32.42 33.02 31.95 32.60 0.2M
2022-09-30 31.90 32.72 31.85 32.03 0.2M
2022-09-29 32.25 32.36 31.33 31.89 0.3M
2022-09-28 31.88 33.05 31.76 32.85 0.4M
2022-09-27 31.94 32.51 31.19 31.50 0.4M
2022-09-26 32.01 32.43 31.31 31.32 0.5M
2022-09-23 32.29 32.67 31.75 32.35 0.5M
2022-09-22 33.40 33.51 32.52 32.73 0.6M
2022-09-21 34.62 35.02 33.40 33.44 0.3M
2022-09-20 34.98 34.98 34.03 34.43 0.3M
2022-09-19 34.73 35.85 34.73 35.57 0.2M
2022-09-16 35.15 35.42 34.43 35.06 0.7M
2022-09-15 36.56 36.93 35.53 35.70 0.4M
2022-09-14 37.25 37.41 36.53 36.74 0.3M
2022-09-13 37.89 38.07 37.38 37.41 0.4M
2022-09-12 38.65 40.45 38.14 38.81 0.3M
2022-09-09 38.04 38.57 37.84 38.19 0.3M
2022-09-08 37.70 38.38 37.34 37.47 0.3M
2022-09-07 36.60 38.08 36.60 38.02 0.4M
2022-09-06 37.28 37.28 36.45 36.62 0.3M
2022-09-02 38.63 38.70 37.04 37.13 0.3M
2022-09-01 37.99 38.10 36.96 37.92 0.4M
2022-08-31 38.36 38.80 38.03 38.20 0.2M
2022-08-30 38.50 38.50 37.80 38.20 0.1M
2022-08-29 38.85 39.09 38.05 38.33 0.2M
2022-08-26 40.75 40.91 39.01 39.11 0.2M
2022-08-25 40.11 41.03 40.00 40.96 0.1M
2022-08-24 39.55 40.11 39.32 39.93 0.1M
2022-08-23 39.58 40.36 39.58 39.79 0.1M
2022-08-22 40.63 40.91 39.35 39.74 0.1M
2022-08-19 41.42 41.50 40.86 41.04 0.1M
2022-08-18 41.46 42.15 41.37 41.73 0.1M
2022-08-17 42.20 42.20 41.31 41.65 0.1M
2022-08-16 43.20 43.53 42.42 42.77 0.1M
2022-08-15 42.10 43.23 42.10 43.20 0.1M
2022-08-12 42.21 42.53 41.66 42.42 0.1M
2022-08-11 41.56 42.39 41.24 42.08 0.2M
2022-08-10 40.73 41.73 40.50 41.13 0.2M
2022-08-09 39.38 39.86 38.81 39.86 0.1M
2022-08-08 39.43 40.23 38.94 39.42 0.2M
2022-08-05 39.64 40.33 38.79 39.28 0.3M
2022-08-04 40.68 40.79 39.87 40.37 0.2M
2022-08-03 40.44 40.79 39.82 40.45 0.1M
2022-08-02 41.06 41.38 40.09 40.13 0.1M
2022-08-01 41.61 42.06 40.83 41.25 0.2M
2022-07-29 42.12 42.47 41.30 42.02 0.2M
2022-07-28 43.97 44.06 41.35 42.11 0.2M
2022-07-27 42.46 43.65 42.45 43.39 0.1M
2022-07-26 41.74 42.72 41.74 42.35 0.2M
2022-07-25 41.45 41.91 40.72 41.87 0.1M
2022-07-22 41.88 42.14 40.82 41.42 0.1M
2022-07-21 41.42 41.81 40.55 41.78 0.1M
2022-07-20 40.78 41.79 40.54 41.33 0.2M
2022-07-19 39.90 40.91 39.90 40.78 0.1M
2022-07-18 40.09 40.21 39.08 39.17 0.1M
2022-07-15 39.76 39.90 38.82 39.57 0.1M
2022-07-14 38.72 39.31 38.60 38.97 0.1M
2022-07-13 38.21 39.69 38.01 39.50 0.1M
2022-07-12 38.82 39.53 38.80 39.04 0.1M
2022-07-11 39.82 39.82 38.99 39.15 0.1M
2022-07-08 39.97 40.32 39.26 39.95 0.1M
2022-07-07 39.72 40.33 39.69 40.16 0.1M
2022-07-06 40.35 40.69 39.07 39.42 0.2M
2022-07-05 39.17 40.22 38.55 40.20 0.2M
2022-07-01 39.46 40.44 39.05 40.08 0.2M
2022-06-30 38.45 39.81 37.97 39.56 0.3M
2022-06-29 38.90 39.20 38.02 39.03 0.2M
2022-06-28 40.18 40.70 38.77 38.80 0.1M
2022-06-27 40.61 40.89 39.70 39.90 0.1M
2022-06-24 38.97 40.55 38.75 40.31 0.3M
2022-06-23 38.45 39.19 37.80 38.97 0.2M
2022-06-22 37.90 39.20 37.85 38.38 0.4M
2022-06-21 39.55 40.23 38.26 38.27 0.3M
2022-06-17 40.34 41.17 38.97 39.27 0.6M
2022-06-16 40.42 40.87 39.35 39.76 0.5M
2022-06-15 42.09 42.36 40.77 41.55 0.5M
2022-06-14 42.41 42.54 41.00 41.29 0.3M
2022-06-13 44.99 45.70 42.04 42.23 0.5M
2022-06-10 47.96 48.51 46.16 46.22 0.1M
2022-06-09 48.82 49.91 48.40 48.64 0.1M
2022-06-08 49.50 49.72 48.46 49.14 0.1M
2022-06-07 48.05 50.41 48.05 50.20 0.2M
2022-06-06 50.08 50.08 48.28 48.56 0.2M
2022-06-03 49.60 50.29 49.26 49.53 0.1M
2022-06-02 49.25 50.29 49.19 50.19 0.1M
2022-06-01 50.37 50.37 48.48 49.21 0.2M
2022-05-31 50.26 51.01 49.61 50.49 0.2M
2022-05-27 50.00 51.26 50.00 50.86 0.2M
2022-05-26 48.95 49.93 48.95 49.43 0.1M
2022-05-25 47.56 49.20 47.54 48.64 0.1M
2022-05-24 47.68 48.20 46.41 47.94 0.2M
2022-05-23 48.00 48.71 46.99 47.88 0.2M
2022-05-20 48.40 48.40 46.26 47.33 0.2M
2022-05-19 47.63 48.69 47.56 47.64 0.2M
2022-05-18 49.75 50.60 47.29 47.92 0.4M
2022-05-17 49.08 50.80 48.79 50.80 0.2M
2022-05-16 48.04 48.54 47.36 48.47 0.1M
2022-05-13 47.48 48.50 46.73 47.81 0.2M
2022-05-12 46.40 47.91 45.81 46.80 0.3M
2022-05-11 48.09 49.51 46.68 46.76 0.2M
2022-05-10 49.71 50.19 48.01 48.36 0.2M
2022-05-09 48.95 50.34 48.60 48.89 0.3M
2022-05-06 50.11 50.75 48.75 49.69 0.2M
2022-05-05 52.64 53.13 49.54 50.46 0.3M
2022-05-04 52.00 53.33 51.32 52.99 0.3M
2022-05-03 52.20 53.00 51.79 52.02 0.2M
2022-05-02 53.35 53.66 51.07 52.05 0.2M
2022-04-29 56.01 56.47 53.01 53.21 0.2M
2022-04-28 54.91 57.09 53.85 56.57 0.2M
2022-04-27 54.08 55.21 53.31 53.85 0.3M
2022-04-26 55.18 56.15 53.92 53.93 0.3M
2022-04-25 55.64 56.38 54.59 55.97 0.2M
2022-04-22 57.46 58.11 55.78 56.02 0.2M
2022-04-21 60.83 61.37 57.37 57.98 0.2M
2022-04-20 58.63 60.43 58.63 60.25 0.2M
2022-04-19 58.07 59.55 58.07 58.40 0.2M
2022-04-18 58.25 60.11 57.84 58.12 0.2M
2022-04-14 59.36 59.75 58.25 58.29 0.1M
2022-04-13 58.28 59.67 58.13 59.32 0.2M
2022-04-12 57.13 58.64 57.13 57.86 0.2M
2022-04-11 55.34 56.94 54.72 56.50 0.3M
2022-04-08 57.35 57.84 55.61 55.73 0.2M
2022-04-07 57.62 57.93 56.54 57.23 0.3M
2022-04-06 59.88 61.09 57.57 57.68 0.3M
2022-04-05 60.62 62.09 59.58 60.58 0.2M
2022-04-04 61.25 62.21 60.43 60.78 0.2M
2022-04-01 59.07 61.14 59.07 61.01 0.2M
2022-03-31 59.24 60.23 58.87 59.24 0.3M
2022-03-30 61.25 61.25 59.30 59.51 0.1M
2022-03-29 60.00 61.24 59.89 60.93 0.2M
2022-03-28 60.30 60.53 58.35 59.59 0.2M
2022-03-25 59.82 60.71 59.16 60.16 0.2M
2022-03-24 58.50 59.57 57.81 59.47 0.1M
2022-03-23 58.90 60.19 57.17 58.25 0.2M
2022-03-22 58.10 60.73 58.10 58.80 0.3M
2022-03-21 53.91 57.91 53.50 57.81 0.6M
2022-03-18 53.50 54.44 53.50 53.87 0.3M
2022-03-17 52.80 53.61 51.82 53.50 0.1M
2022-03-16 54.21 54.55 51.70 53.16 0.2M
2022-03-15 52.88 54.15 52.45 53.31 0.1M
2022-03-14 53.90 54.29 52.22 52.95 0.2M
2022-03-11 55.00 55.23 53.18 53.81 0.2M
2022-03-10 54.31 54.82 52.85 54.50 0.3M
2022-03-09 55.33 55.94 54.92 55.30 0.3M
2022-03-08 54.28 56.28 53.56 54.38 0.3M
2022-03-07 56.50 56.78 54.19 54.35 0.3M
2022-03-04 56.57 58.09 56.04 56.70 0.3M
2022-03-03 57.43 57.91 56.01 57.38 0.3M
2022-03-02 56.71 57.76 56.00 57.13 0.3M
2022-03-01 54.02 56.99 53.59 56.19 0.5M
2022-02-28 53.20 54.22 52.35 54.03 0.3M
2022-02-25 50.87 54.00 50.87 53.50 0.3M
2022-02-24 47.11 50.92 47.11 50.72 0.3M
2022-02-23 46.89 47.74 46.06 46.06 0.2M
2022-02-22 46.54 47.25 45.76 46.73 0.2M
2022-02-18 47.32 47.90 46.11 46.22 0.2M
2022-02-17 48.25 48.55 47.11 47.53 0.1M
2022-02-16 48.00 48.91 47.97 48.87 0.1M
2022-02-15 47.66 48.35 47.02 48.25 0.2M
2022-02-14 48.34 49.05 46.86 47.14 0.2M
2022-02-11 48.53 48.70 47.12 48.15 0.1M
2022-02-10 48.16 49.88 47.92 48.26 0.1M
2022-02-09 48.69 49.65 48.56 49.24 0.2M
2022-02-08 47.70 48.32 47.39 48.11 0.1M
2022-02-07 46.59 48.06 46.59 47.51 0.1M
2022-02-04 46.34 47.34 45.18 46.86 0.2M
2022-02-03 47.11 47.86 46.50 46.67 0.1M
2022-02-02 48.34 48.55 47.22 47.58 0.1M
2022-02-01 48.49 48.80 47.08 48.23 0.2M
2022-01-31 45.43 48.69 45.43 48.51 0.3M
2022-01-28 44.00 45.76 43.41 45.72 0.1M
2022-01-27 45.25 45.95 44.02 44.12 0.2M
2022-01-26 46.00 47.11 44.72 45.11 0.2M
2022-01-25 45.82 45.99 44.17 45.42 0.1M
2022-01-24 45.00 46.95 43.67 46.62 0.2M
2022-01-21 46.16 47.90 45.64 45.66 0.3M
2022-01-20 48.00 49.14 46.67 46.97 0.1M
2022-01-19 49.42 49.42 48.06 48.15 0.1M
2022-01-18 49.72 50.04 49.03 49.37 0.1M
2022-01-14 50.75 51.14 49.09 50.32 0.1M
2022-01-13 52.53 52.86 51.03 51.36 0.1M
2022-01-12 51.37 53.00 51.37 52.02 0.2M
2022-01-11 51.55 51.69 50.41 51.32 0.1M
2022-01-10 51.94 51.94 50.72 51.30 0.1M
2022-01-07 52.97 53.61 51.86 52.43 0.1M
2022-01-06 52.74 53.70 52.10 53.18 0.1M
2022-01-05 54.78 55.49 52.20 52.50 0.2M
2022-01-04 52.53 54.90 52.10 54.47 0.3M
2022-01-03 52.31 53.19 51.86 52.19 0.1M