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
2023-12-29 60.64 61.05 60.14 60.18 0.1M
2023-12-28 60.14 61.49 60.14 60.98 0.2M
2023-12-27 60.59 60.70 60.07 60.59 0.2M
2023-12-26 59.17 60.10 59.16 60.04 0.2M
2023-12-22 58.92 59.55 58.40 58.93 0.1M
2023-12-21 58.43 58.64 57.22 58.55 0.2M
2023-12-20 57.90 59.99 57.33 57.47 0.3M
2023-12-19 56.75 58.17 56.75 57.86 0.2M
2023-12-18 57.12 57.54 56.22 56.23 0.1M
2023-12-15 57.81 57.81 56.49 57.01 0.4M
2023-12-14 57.44 59.00 57.38 57.75 0.3M
2023-12-13 55.15 57.10 53.64 56.77 0.3M
2023-12-12 56.33 56.65 54.88 55.15 0.2M
2023-12-11 53.91 56.36 53.87 56.33 0.2M
2023-12-08 52.14 54.21 51.90 53.91 0.3M
2023-12-07 52.69 53.11 51.97 52.26 0.2M
2023-12-06 52.94 53.50 52.06 52.64 0.2M
2023-12-05 53.42 53.49 52.29 52.38 0.2M
2023-12-04 52.28 53.91 52.28 53.84 0.2M
2023-12-01 51.30 52.82 50.85 52.65 0.1M
2023-11-30 51.91 51.99 51.17 51.43 0.2M
2023-11-29 52.22 52.91 51.66 51.99 0.1M
2023-11-28 52.16 52.19 51.14 51.72 0.2M
2023-11-27 53.11 53.13 52.18 52.38 0.2M
2023-11-24 53.41 53.85 53.17 53.35 0.0M
2023-11-22 53.21 53.55 52.84 53.39 0.1M
2023-11-21 53.02 53.30 52.51 52.71 0.1M
2023-11-20 53.39 53.43 52.63 53.09 0.1M
2023-11-17 52.94 53.34 52.58 53.18 0.2M
2023-11-16 52.97 53.04 52.06 52.70 0.2M
2023-11-15 51.90 53.58 51.84 52.98 0.4M
2023-11-14 50.27 52.07 49.89 51.93 0.3M
2023-11-13 48.38 48.92 47.90 48.84 0.2M
2023-11-10 48.67 48.69 47.94 48.67 0.2M
2023-11-09 50.19 50.19 47.83 48.21 0.3M
2023-11-08 49.29 50.16 49.10 50.01 0.3M
2023-11-07 48.79 49.50 48.30 49.29 0.2M
2023-11-06 49.48 49.48 48.25 48.71 0.2M
2023-11-03 49.45 50.12 49.27 49.60 0.2M
2023-11-02 47.54 48.72 47.32 48.68 0.2M
2023-11-01 46.51 47.51 46.38 47.31 0.2M
2023-10-31 46.45 46.76 45.99 46.64 0.1M
2023-10-30 46.65 46.85 45.93 46.39 0.2M
2023-10-27 47.06 47.92 46.01 46.17 0.2M
2023-10-26 48.61 49.54 46.53 47.04 0.4M
2023-10-25 49.02 49.26 48.23 48.61 0.4M
2023-10-24 48.40 49.52 48.07 49.50 0.3M
2023-10-23 48.90 49.24 48.51 48.62 0.2M
2023-10-20 49.71 49.96 48.96 49.02 0.3M
2023-10-19 49.95 50.75 49.48 49.61 0.2M
2023-10-18 50.91 51.20 49.92 50.22 0.2M
2023-10-17 50.75 51.77 50.75 51.41 0.2M
2023-10-16 51.00 52.00 50.78 51.24 0.2M
2023-10-13 51.37 51.99 50.50 50.88 0.4M
2023-10-12 52.79 52.79 51.15 51.41 0.2M
2023-10-11 53.57 54.00 52.33 52.82 0.2M
2023-10-10 53.71 54.83 53.38 53.40 0.2M
2023-10-09 52.93 53.91 52.80 53.71 0.1M
2023-10-06 53.09 54.00 52.93 53.41 0.3M
2023-10-05 53.19 53.77 52.78 53.29 0.2M
2023-10-04 53.20 53.90 52.39 53.11 0.2M
2023-10-03 53.76 54.02 52.89 53.16 0.2M
2023-10-02 54.08 54.50 53.23 53.95 0.3M
2023-09-29 56.15 56.24 54.26 54.33 0.2M
2023-09-28 55.08 56.20 55.08 55.92 0.2M
2023-09-27 55.05 55.52 54.99 55.02 0.1M
2023-09-26 55.74 55.87 54.79 54.93 0.2M
2023-09-25 55.79 56.40 55.57 56.18 0.1M
2023-09-22 56.30 56.75 56.02 56.03 0.1M
2023-09-21 57.09 57.24 55.30 56.04 0.3M
2023-09-20 57.36 58.09 57.36 57.49 0.1M
2023-09-19 57.67 57.93 56.60 56.90 0.1M
2023-09-18 57.20 58.62 56.85 57.60 0.2M
2023-09-15 57.76 57.97 56.91 57.20 0.5M
2023-09-14 58.23 58.79 57.80 57.94 0.2M
2023-09-13 59.25 59.39 57.52 57.60 0.2M
2023-09-12 59.43 59.90 58.97 59.29 0.1M
2023-09-11 59.41 59.75 59.01 59.63 0.1M
2023-09-08 59.09 59.59 58.96 59.15 0.1M
2023-09-07 59.34 59.46 58.49 59.22 0.2M
2023-09-06 58.49 59.49 58.44 59.34 0.2M
2023-09-05 61.11 61.14 58.04 58.18 0.5M
2023-09-01 62.02 62.46 61.34 61.74 0.2M
2023-08-31 62.73 63.16 61.61 61.74 0.3M
2023-08-30 61.66 63.00 61.57 62.72 0.2M
2023-08-29 61.54 62.20 61.35 61.86 0.2M
2023-08-28 59.73 62.20 59.70 61.54 0.2M
2023-08-25 59.91 60.27 58.92 59.44 0.1M
2023-08-24 60.19 61.07 59.54 59.81 0.2M
2023-08-23 59.30 60.57 59.29 60.50 0.1M
2023-08-22 58.78 59.14 58.17 59.14 0.1M
2023-08-21 58.77 58.77 57.58 58.41 0.2M
2023-08-18 59.33 59.45 58.42 58.63 0.3M
2023-08-17 61.00 61.43 59.71 59.81 0.2M
2023-08-16 61.22 61.54 60.88 60.94 0.1M
2023-08-15 61.20 61.64 60.66 61.00 0.2M
2023-08-14 62.96 63.05 61.58 61.71 0.2M
2023-08-11 62.10 63.41 61.42 63.04 0.2M
2023-08-10 63.13 63.82 61.92 62.42 0.2M
2023-08-09 63.45 64.01 62.75 63.00 0.3M
2023-08-08 61.27 63.17 61.02 63.01 0.4M
2023-08-07 60.10 62.28 60.08 62.09 0.2M
2023-08-04 60.96 61.18 60.33 60.36 0.2M
2023-08-03 62.07 62.69 60.67 60.91 0.3M
2023-08-02 62.09 63.65 62.03 62.07 0.3M
2023-08-01 63.45 63.52 62.16 62.90 0.3M
2023-07-31 64.20 65.15 62.60 63.48 0.4M
2023-07-28 64.75 65.99 64.20 64.51 0.5M
2023-07-27 58.25 65.51 57.95 64.56 0.7M
2023-07-26 54.10 54.90 53.82 54.65 0.1M
2023-07-25 53.69 54.28 53.69 54.24 0.1M
2023-07-24 53.30 54.10 53.09 53.93 0.1M
2023-07-21 54.16 54.60 53.12 53.44 0.1M
2023-07-20 54.36 54.36 53.10 53.84 0.1M
2023-07-19 54.23 54.78 54.16 54.33 0.1M
2023-07-18 53.47 54.35 53.34 54.16 0.1M
2023-07-17 53.07 53.93 53.01 53.50 0.2M
2023-07-14 53.00 53.24 52.49 53.21 0.1M
2023-07-13 52.16 53.32 52.12 53.21 0.2M
2023-07-12 52.45 52.74 51.53 52.16 0.2M
2023-07-11 51.35 52.26 51.16 52.05 0.2M
2023-07-10 49.27 51.28 49.27 51.25 0.2M
2023-07-07 47.67 49.73 47.53 49.27 0.2M
2023-07-06 48.27 48.64 47.69 48.45 0.1M
2023-07-05 48.86 49.67 48.21 48.84 0.2M
2023-07-03 48.34 49.05 48.16 48.90 0.1M
2023-06-30 48.53 48.76 47.68 48.34 0.2M
2023-06-29 46.75 48.56 46.75 48.39 0.2M
2023-06-28 45.94 46.87 45.73 46.72 0.2M
2023-06-27 45.00 45.95 44.99 45.90 0.1M
2023-06-26 44.30 45.05 44.20 44.87 0.1M
2023-06-23 44.78 45.11 44.26 44.51 0.3M
2023-06-22 45.44 45.70 44.95 45.25 0.1M
2023-06-21 45.35 45.75 44.99 45.71 0.3M
2023-06-20 45.28 45.86 45.16 45.69 0.4M
2023-06-16 45.36 45.55 44.96 45.49 0.6M
2023-06-15 45.31 45.31 44.13 44.96 0.3M
2023-06-14 45.50 45.81 45.20 45.53 0.3M
2023-06-13 44.80 45.48 44.80 45.30 0.2M
2023-06-12 45.46 45.52 44.58 44.64 0.2M
2023-06-09 45.88 45.90 45.24 45.47 0.1M
2023-06-08 46.29 46.52 45.95 46.00 0.2M
2023-06-07 46.35 46.87 46.10 46.31 0.3M
2023-06-06 45.77 46.57 45.05 46.00 0.2M
2023-06-05 45.73 46.09 44.61 46.00 0.2M
2023-06-02 46.57 46.71 46.04 46.24 0.3M
2023-06-01 46.59 46.83 45.26 45.91 0.1M
2023-05-31 46.56 46.93 45.90 46.51 0.3M
2023-05-30 46.44 46.90 45.91 46.64 0.1M
2023-05-26 46.05 46.64 46.00 46.40 0.1M
2023-05-25 45.76 46.60 45.76 45.92 0.2M
2023-05-24 45.69 46.09 45.19 45.80 0.2M
2023-05-23 45.41 46.67 45.12 45.95 0.2M
2023-05-22 45.55 45.80 44.66 45.36 0.1M
2023-05-19 45.82 45.99 45.15 45.55 0.1M
2023-05-18 44.10 45.51 43.32 45.42 0.1M
2023-05-17 42.54 44.18 42.34 44.12 0.2M
2023-05-16 42.66 42.66 42.17 42.27 0.1M
2023-05-15 42.50 42.87 42.31 42.74 0.1M
2023-05-12 42.74 42.82 42.13 42.37 0.1M
2023-05-11 42.47 42.63 42.04 42.55 0.1M
2023-05-10 42.60 42.96 41.99 42.83 0.1M
2023-05-09 41.51 42.21 41.25 42.13 0.1M
2023-05-08 42.06 42.06 41.56 41.83 0.1M
2023-05-05 41.83 42.40 41.61 42.00 0.1M
2023-05-04 40.82 41.36 40.36 41.16 0.2M
2023-05-03 40.86 41.72 40.86 41.14 0.1M
2023-05-02 40.67 40.69 39.68 40.67 0.2M
2023-05-01 41.10 41.35 40.61 40.79 0.1M
2023-04-28 40.55 41.65 40.49 41.10 0.1M
2023-04-27 40.04 40.69 38.81 40.52 0.2M
2023-04-26 40.00 40.50 39.55 40.25 0.3M
2023-04-25 40.83 41.00 39.87 40.18 0.3M
2023-04-24 41.31 41.45 40.83 41.24 0.1M
2023-04-21 41.47 41.56 41.13 41.27 0.1M
2023-04-20 41.36 41.56 40.96 41.33 0.1M
2023-04-19 40.97 41.75 40.62 41.55 0.1M
2023-04-18 41.89 41.93 40.80 41.06 0.1M
2023-04-17 40.89 41.74 40.84 41.67 0.1M
2023-04-14 41.38 41.63 40.34 40.78 0.1M
2023-04-13 41.18 41.39 40.82 41.34 0.1M
2023-04-12 41.56 41.58 40.74 40.93 0.1M
2023-04-11 41.38 41.57 40.99 41.04 0.1M
2023-04-10 40.31 41.40 40.28 41.23 0.2M
2023-04-06 40.43 40.80 40.34 40.58 0.1M
2023-04-05 40.27 40.54 40.00 40.30 0.1M
2023-04-04 40.99 40.99 40.18 40.64 0.1M
2023-04-03 41.65 41.76 40.61 40.91 0.1M
2023-03-31 41.15 41.85 41.00 41.61 0.2M
2023-03-30 40.25 40.86 40.18 40.84 0.2M
2023-03-29 39.30 40.05 39.05 40.05 0.2M
2023-03-28 39.06 39.62 38.88 38.99 0.2M
2023-03-27 39.86 39.86 39.27 39.30 0.1M
2023-03-24 38.90 39.43 38.70 39.42 0.1M
2023-03-23 39.35 39.84 39.01 39.17 0.2M
2023-03-22 40.39 40.74 39.24 39.27 0.1M
2023-03-21 40.73 41.18 40.28 40.49 0.1M
2023-03-20 40.32 40.54 39.74 40.16 0.2M
2023-03-17 40.77 40.77 39.47 39.96 0.6M
2023-03-16 39.38 41.29 39.38 40.95 0.2M
2023-03-15 39.25 40.22 39.24 39.94 0.2M
2023-03-14 40.58 41.07 39.71 40.19 0.2M
2023-03-13 39.26 40.07 38.93 39.60 0.3M
2023-03-10 40.88 41.24 39.53 39.81 0.2M
2023-03-09 41.94 42.46 40.85 41.11 0.1M
2023-03-08 41.23 41.88 40.99 41.88 0.1M
2023-03-07 41.82 41.91 40.95 41.02 0.1M
2023-03-06 42.68 42.96 41.70 41.90 0.2M
2023-03-03 42.21 42.77 42.02 42.74 0.1M
2023-03-02 41.79 42.36 41.28 42.06 0.1M
2023-03-01 42.71 42.74 41.80 42.07 0.1M
2023-02-28 42.81 43.26 42.69 42.83 0.2M
2023-02-27 42.95 43.40 42.50 42.75 0.1M
2023-02-24 43.22 43.84 41.94 42.53 0.3M
2023-02-23 44.31 44.43 42.23 43.74 0.2M
2023-02-22 44.41 45.14 44.25 44.62 0.2M
2023-02-21 45.09 45.35 44.24 44.30 0.1M
2023-02-17 45.80 46.02 45.36 45.76 0.1M
2023-02-16 45.25 46.20 45.02 45.69 0.1M
2023-02-15 45.88 46.38 45.62 45.80 0.1M
2023-02-14 46.72 46.94 45.59 46.32 0.2M
2023-02-13 46.76 47.06 46.24 46.80 0.1M
2023-02-10 46.53 47.42 46.30 46.62 0.1M
2023-02-09 47.13 47.67 46.25 46.70 0.2M
2023-02-08 47.42 47.96 46.60 46.67 0.2M
2023-02-07 46.63 47.71 46.39 47.67 0.2M
2023-02-06 46.99 47.38 46.54 47.02 0.1M
2023-02-03 47.00 47.98 46.83 47.39 0.2M
2023-02-02 47.50 48.03 46.94 47.53 0.2M
2023-02-01 46.88 47.53 46.19 47.10 0.2M
2023-01-31 45.52 47.25 45.52 47.10 0.2M
2023-01-30 45.95 46.58 45.51 45.57 0.1M
2023-01-27 45.71 46.24 45.54 46.06 0.1M
2023-01-26 45.15 45.65 44.62 45.59 0.1M
2023-01-25 43.96 44.83 43.52 44.81 0.1M
2023-01-24 43.78 44.59 43.78 44.16 0.1M
2023-01-23 43.81 44.69 43.34 44.21 0.1M
2023-01-20 43.53 44.00 43.06 43.65 0.2M
2023-01-19 42.71 43.43 42.50 43.25 0.2M
2023-01-18 43.47 44.14 42.61 42.87 0.2M
2023-01-17 42.15 43.15 42.02 42.91 0.2M
2023-01-13 40.78 42.25 40.78 42.01 0.1M
2023-01-12 41.72 41.90 40.98 41.40 0.2M
2023-01-11 40.73 41.55 40.73 41.48 0.1M
2023-01-10 39.93 40.86 39.93 40.69 0.1M
2023-01-09 40.92 41.02 39.96 40.22 0.2M
2023-01-06 39.52 40.88 39.06 40.85 0.2M
2023-01-05 39.27 39.61 38.48 38.84 0.1M
2023-01-04 39.72 39.77 39.05 39.60 0.2M
2023-01-03 39.35 39.59 38.35 39.20 0.2M