St. Joe Company (The) Common Stockのデータ

St. Joe Company (The) Common Stockの基本情報

名前 St. Joe Company (The) Common Stock
ティッカー JOE
国 United States
上場年 nan
セクター Consumer Services

St. Joe Company (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 54.16 52.81 53.81 53.45 237800.0 53.45
2021-02-12 54.68 53.5 54.01 53.68 224600.0 53.68
2021-02-11 55.24 52.34 55.0 54.01 306000.0 54.01
2021-02-10 55.6 53.8 55.0 54.53 368000.0 54.53
2021-02-09 55.49 53.81 55.3 54.52 294200.0 54.52
2021-02-08 55.37 53.5 53.9 55.3 306200.0 55.3
2021-02-05 53.48 51.42 52.47 53.41 226400.0 53.41
2021-02-04 52.45 50.01 50.01 51.86 317800.0 51.86
2021-02-03 50.66 48.27 50.0 50.32 481400.0 50.32
2021-02-02 49.93 47.22 47.22 49.5 502600.0 49.5
2021-02-01 46.49 44.35 44.87 46.27 228600.0 46.27
2021-01-29 45.91 43.95 45.65 44.5 323600.0 44.5
2021-01-28 46.32 44.62 45.43 45.29 256900.0 45.29
2021-01-27 45.27 42.8 42.97 44.99 398300.0 44.99
2021-01-26 44.82 44.0 44.46 44.3 216000.0 44.3
2021-01-25 44.83 42.53 44.46 44.06 356800.0 44.06
2021-01-22 46.72 43.77 46.72 44.76 618200.0 44.76
2021-01-21 47.73 45.63 47.72 47.04 336200.0 47.04
2021-01-20 47.94 44.61 44.61 47.7 666200.0 47.7
2021-01-19 45.82 43.46 45.4 44.46 362500.0 44.46
2021-01-15 45.03 43.1 44.5 44.8 297600.0 44.8
2021-01-14 46.17 44.56 44.56 45.23 325200.0 45.23
2021-01-13 44.95 43.1 43.72 44.23 349100.0 44.23
2021-01-12 44.51 42.63 43.96 43.35 273800.0 43.35
2021-01-11 43.69 42.45 43.14 43.59 218400.0 43.59
2021-01-08 44.85 42.36 44.85 43.43 361500.0 43.43
2021-01-07 45.41 43.72 45.17 44.6 315300.0 44.6
2021-01-06 46.34 43.79 44.18 45.16 610500.0 45.16
2021-01-05 44.14 41.99 41.99 43.52 406700.0 43.52
2021-01-04 42.88 40.74 42.6 41.61 420600.0 41.61
2020-12-31 43.7 41.72 43.65 42.45 506800.0 42.45
2020-12-30 45.91 43.0 43.01 43.82 592500.0 43.82
2020-12-29 48.72 41.53 48.72 42.48 1224200.0 42.48
2020-12-28 49.98 47.94 48.46 48.95 784700.0 48.95
2020-12-24 48.12 46.77 47.18 47.71 326900.0 47.71
2020-12-23 48.44 45.71 45.71 47.0 631800.0 47.0
2020-12-22 45.41 43.0 43.35 45.41 390500.0 45.41
2020-12-21 43.27 41.42 42.37 43.04 427900.0 43.04
2020-12-18 43.61 41.04 41.04 43.23 916700.0 43.23
2020-12-17 41.06 39.58 39.81 41.0 688200.0 41.0
2020-12-16 39.66 38.43 38.69 39.47 300400.0 39.47
2020-12-15 38.73 37.65 37.85 38.69 317900.0 38.69
2020-12-14 37.66 36.6 36.8 37.62 2192700.0 37.62
2020-12-11 36.47 34.94 35.0 36.42 470500.0 36.42
2020-12-10 35.3 34.35 34.38 35.17 166600.0 35.17
2020-12-09 35.3 33.82 34.02 34.56 255800.0 34.56
2020-12-08 33.91 33.07 33.07 33.72 157300.0 33.72
2020-12-07 34.7 33.06 34.58 33.42 423800.0 33.42
2020-12-04 34.8 32.52 33.37 34.5 334800.0 34.5
2020-12-03 33.2 32.26 32.45 33.07 209000.0 33.07
2020-12-02 33.09 32.13 32.95 32.45 315800.0 32.45
2020-12-01 33.41 32.26 33.41 33.13 247400.0 33.13
2020-11-30 33.22 32.35 32.92 33.01 344600.0 33.01
2020-11-27 33.46 32.76 33.24 33.12 144600.0 33.12
2020-11-25 33.44 32.22 32.42 33.22 421100.0 33.22
2020-11-24 33.46 32.44 33.07 32.7 357200.0 32.7
2020-11-23 33.03 31.84 31.98 32.92 354600.0 32.92
2020-11-20 31.75 30.79 31.38 31.63 656100.0 31.63
2020-11-19 32.19 30.96 32.19 31.69 200400.0 31.69
2020-11-18 33.77 31.55 31.69 31.92 486400.0 31.92
2020-11-17 31.78 30.16 30.43 31.52 270800.0 31.52
2020-11-16 30.99 29.84 30.15 30.76 418400.0 30.76
2020-11-13 29.99 29.02 29.25 29.86 217200.0 29.86
2020-11-12 30.0 28.69 29.96 29.2 314900.0 29.2
2020-11-11 31.23 29.69 31.02 30.44 346900.0 30.37
2020-11-10 31.4 28.33 28.78 31.0 596200.0 30.93
2020-11-09 29.79 28.67 28.89 28.67 314100.0 28.6
2020-11-06 28.41 27.57 28.36 27.67 141300.0 27.61
2020-11-05 28.31 27.09 27.26 28.17 234800.0 28.11
2020-11-04 27.63 26.5 26.6 27.24 148700.0 27.18
2020-11-03 27.08 26.07 27.0 26.78 194300.0 26.72
2020-11-02 27.47 25.2 27.47 26.62 395200.0 26.56
2020-10-30 27.64 26.59 27.58 27.04 304500.0 26.98
2020-10-29 28.08 24.99 25.04 27.75 511200.0 27.69
2020-10-28 25.35 24.7 25.0 24.86 173300.0 24.8
2020-10-27 25.95 25.28 25.7 25.4 133100.0 25.34
2020-10-26 26.35 25.37 26.25 25.71 132500.0 25.65
2020-10-23 26.81 26.33 26.72 26.63 123300.0 26.57
2020-10-22 26.77 26.06 26.2 26.65 142800.0 26.59
2020-10-21 26.5 26.07 26.28 26.11 146600.0 26.05
2020-10-20 26.67 26.0 26.13 26.26 150300.0 26.2
2020-10-19 26.29 25.54 25.68 25.85 182900.0 25.79
2020-10-16 25.99 25.59 25.79 25.62 131200.0 25.56
2020-10-15 26.05 25.51 25.65 25.87 137900.0 25.81
2020-10-14 26.43 25.62 26.2 25.87 184600.0 25.81
2020-10-13 27.05 25.88 26.69 26.18 218800.0 26.12
2020-10-12 27.13 26.18 26.53 26.88 241000.0 26.82
2020-10-09 26.98 26.35 26.39 26.5 281500.0 26.44
2020-10-08 26.72 25.71 25.81 26.12 306600.0 26.06
2020-10-07 26.25 25.1 25.13 25.47 496500.0 25.41
2020-10-06 25.44 23.75 24.56 24.91 577500.0 24.85
2020-10-05 24.49 22.5 22.63 24.34 867300.0 24.28
2020-10-02 21.32 20.48 20.64 21.25 111300.0 21.2
2020-10-01 20.9 20.33 20.78 20.87 122200.0 20.82
2020-09-30 21.03 20.52 20.64 20.63 133000.0 20.58
2020-09-29 20.9 20.42 20.83 20.6 103700.0 20.55
2020-09-28 21.11 20.52 20.52 20.85 123800.0 20.8
2020-09-25 20.43 19.91 19.96 20.33 140700.0 20.28
2020-09-24 20.47 19.76 19.94 20.09 176100.0 20.04
2020-09-23 20.47 19.75 20.29 19.89 331900.0 19.84
2020-09-22 20.38 19.92 20.23 20.21 170500.0 20.16
2020-09-21 20.89 19.95 20.89 20.16 235600.0 20.11
2020-09-18 21.38 20.83 21.21 21.22 564200.0 21.17
2020-09-17 21.11 20.75 21.0 21.07 196600.0 21.02
2020-09-16 21.62 21.17 21.5 21.21 186200.0 21.16
2020-09-15 21.82 21.31 21.64 21.35 114400.0 21.3
2020-09-14 21.88 21.3 21.3 21.72 129500.0 21.67
2020-09-11 21.9 21.1 21.9 21.28 127000.0 21.23
2020-09-10 21.99 21.54 21.92 21.66 124100.0 21.61
2020-09-09 22.24 21.85 22.02 21.91 129200.0 21.86
2020-09-08 22.22 21.7 21.86 21.91 189900.0 21.86
2020-09-04 22.85 22.01 22.85 22.2 132300.0 22.15
2020-09-03 22.95 22.27 22.93 22.5 147100.0 22.45
2020-09-02 22.93 22.43 22.47 22.83 118900.0 22.78
2020-09-01 23.14 22.38 23.11 22.49 154000.0 22.44
2020-08-31 23.47 23.19 23.27 23.21 259400.0 23.16
2020-08-28 23.43 23.09 23.39 23.34 235000.0 23.29
2020-08-27 23.2 22.55 22.55 23.14 164000.0 23.09
2020-08-26 22.5 22.21 22.43 22.41 73700.0 22.36
2020-08-25 22.81 22.33 22.81 22.49 83100.0 22.44
2020-08-24 22.7 22.31 22.7 22.65 138000.0 22.6
2020-08-21 22.51 22.08 22.08 22.46 187100.0 22.41
2020-08-20 22.36 21.75 21.75 22.25 79900.0 22.2
2020-08-19 22.46 22.01 22.22 22.09 112000.0 22.04
2020-08-18 22.43 22.08 22.41 22.19 75400.0 22.14
2020-08-17 22.49 21.96 22.07 22.46 89100.0 22.41
2020-08-14 22.38 21.98 22.15 22.08 110900.0 22.03
2020-08-13 22.81 22.27 22.5 22.32 96800.0 22.27
2020-08-12 22.75 22.41 22.64 22.66 69800.0 22.61
2020-08-11 22.97 22.25 22.86 22.31 160700.0 22.26
2020-08-10 22.66 21.78 21.9 22.55 162000.0 22.5
2020-08-07 21.86 21.12 21.12 21.83 96100.0 21.78
2020-08-06 21.73 20.92 21.59 21.11 128200.0 21.06
2020-08-05 21.9 20.65 20.84 21.55 270400.0 21.5
2020-08-04 20.67 20.04 20.04 20.65 132000.0 20.6
2020-08-03 20.61 19.91 20.61 20.21 185900.0 20.16
2020-07-31 20.86 20.09 20.86 20.61 159000.0 20.56
2020-07-30 21.17 20.44 20.53 21.03 109700.0 20.98
2020-07-29 21.08 20.32 20.32 21.03 115200.0 20.98
2020-07-28 20.63 20.05 20.1 20.32 104800.0 20.27
2020-07-27 20.29 19.92 20.17 20.19 105300.0 20.14
2020-07-24 20.42 19.89 19.95 20.23 159500.0 20.18
2020-07-23 20.14 19.61 19.92 19.93 193900.0 19.88
2020-07-22 20.18 19.71 19.9 19.78 108700.0 19.73
2020-07-21 20.56 19.52 19.71 20.06 264000.0 20.01
2020-07-20 19.6 19.16 19.42 19.51 97400.0 19.47
2020-07-17 19.87 19.14 19.17 19.52 117000.0 19.48
2020-07-16 19.35 18.99 19.27 19.3 63700.0 19.26
2020-07-15 19.56 19.19 19.3 19.31 144700.0 19.27
2020-07-14 18.95 18.54 18.54 18.91 98400.0 18.87
2020-07-13 19.05 18.41 18.78 18.61 117800.0 18.57
2020-07-10 18.73 18.43 18.44 18.7 68700.0 18.66
2020-07-09 18.75 18.03 18.6 18.47 178600.0 18.43
2020-07-08 18.98 18.55 18.66 18.69 146600.0 18.65
2020-07-07 19.09 18.74 18.87 18.77 121200.0 18.73
2020-07-06 19.51 18.76 19.51 19.06 127200.0 19.02
2020-07-02 19.6 19.07 19.5 19.14 84200.0 19.1
2020-07-01 19.73 18.91 19.42 19.13 152500.0 19.09
2020-06-30 19.78 19.25 19.25 19.42 138700.0 19.38
2020-06-29 19.47 18.43 18.43 19.45 181600.0 19.41
2020-06-26 18.52 18.12 18.39 18.23 545600.0 18.19
2020-06-25 18.6 18.09 18.37 18.58 198700.0 18.54
2020-06-24 18.95 18.43 18.83 18.5 254600.0 18.46
2020-06-23 19.68 19.06 19.66 19.11 135400.0 19.07
2020-06-22 19.58 18.76 19.01 19.43 146000.0 19.39
2020-06-19 19.76 19.14 19.72 19.26 275800.0 19.22
2020-06-18 19.69 19.26 19.35 19.57 160500.0 19.52
2020-06-17 20.26 19.5 20.2 19.54 118400.0 19.5
2020-06-16 20.6 19.87 20.48 20.19 153700.0 20.14
2020-06-15 20.05 19.1 19.1 19.87 147500.0 19.82
2020-06-12 20.25 19.41 20.25 19.74 219600.0 19.69
2020-06-11 20.32 19.44 20.05 19.55 173800.0 19.51
2020-06-10 21.71 20.59 21.54 20.78 192300.0 20.73
2020-06-09 22.36 21.18 22.36 21.35 172000.0 21.3
2020-06-08 22.06 20.55 20.55 22.0 278300.0 21.95
2020-06-05 20.65 19.86 20.2 20.44 264700.0 20.39
2020-06-04 19.96 19.32 19.78 19.79 166400.0 19.74
2020-06-03 20.12 19.36 19.44 19.9 150400.0 19.85
2020-06-02 19.44 18.85 19.04 19.11 120300.0 19.07
2020-06-01 19.56 18.98 19.34 19.01 193100.0 18.97
2020-05-29 19.56 18.97 19.12 19.25 403000.0 19.21
2020-05-28 20.3 19.35 19.95 19.43 183400.0 19.39
2020-05-27 19.8 19.13 19.5 19.67 237100.0 19.62
2020-05-26 19.5 19.15 19.41 19.28 169300.0 19.24
2020-05-22 18.89 18.58 18.78 18.87 102200.0 18.83
2020-05-21 18.84 18.48 18.58 18.58 173700.0 18.54
2020-05-20 18.83 18.37 18.83 18.57 205400.0 18.53
2020-05-19 18.86 18.33 18.86 18.42 211200.0 18.38
2020-05-18 18.98 18.11 18.11 18.86 270900.0 18.82
2020-05-15 17.72 17.01 17.3 17.64 270700.0 17.6
2020-05-14 17.19 16.3 16.62 17.18 209700.0 17.14
2020-05-13 17.33 16.73 17.31 16.99 176300.0 16.95
2020-05-12 18.31 17.53 18.15 17.57 206500.0 17.53
2020-05-11 18.31 17.69 17.89 18.12 144900.0 18.08
2020-05-08 18.15 17.68 17.95 18.15 142700.0 18.11
2020-05-07 17.77 17.27 17.51 17.54 170000.0 17.5
2020-05-06 17.61 17.19 17.57 17.23 136300.0 17.19
2020-05-05 17.98 17.42 17.64 17.49 165900.0 17.45
2020-05-04 17.53 17.07 17.39 17.29 156100.0 17.25
2020-05-01 18.07 17.55 18.07 17.65 216700.0 17.61
2020-04-30 18.45 17.71 17.87 18.3 196800.0 18.26
2020-04-29 18.83 18.16 18.77 18.71 196700.0 18.67
2020-04-28 18.32 17.85 18.32 18.1 178100.0 18.06
2020-04-27 17.98 17.02 17.23 17.79 118600.0 17.75
2020-04-24 17.26 16.6 16.87 17.13 138900.0 17.09
2020-04-23 16.98 16.52 16.86 16.77 148200.0 16.73
2020-04-22 16.96 16.47 16.83 16.85 159000.0 16.81
2020-04-21 16.93 16.44 16.44 16.45 190100.0 16.41
2020-04-20 17.41 16.75 17.35 16.75 159000.0 16.71
2020-04-17 18.39 17.6 17.97 17.69 171500.0 17.65
2020-04-16 17.68 16.83 16.84 17.62 305400.0 17.58
2020-04-15 18.1 16.86 17.81 16.95 230100.0 16.91
2020-04-14 18.35 17.76 18.11 18.32 171200.0 18.28
2020-04-13 18.59 17.45 18.42 17.66 184300.0 17.62
2020-04-09 18.78 17.86 17.99 18.63 269000.0 18.59
2020-04-08 17.76 16.98 17.13 17.64 279300.0 17.6
2020-04-07 17.72 16.65 17.2 16.99 465500.0 16.95
2020-04-06 17.2 16.62 16.68 16.86 279300.0 16.82
2020-04-03 16.66 15.78 16.25 16.1 309200.0 16.06
2020-04-02 16.66 15.97 16.11 16.49 195200.0 16.45
2020-04-01 16.57 16.03 16.16 16.34 227600.0 16.3
2020-03-31 17.34 16.64 17.02 16.78 284400.0 16.74
2020-03-30 17.28 16.3 16.4 17.23 334400.0 17.19
2020-03-27 16.87 16.19 16.43 16.51 227500.0 16.47
2020-03-26 17.18 16.37 16.37 16.95 274700.0 16.91
2020-03-25 17.56 16.14 16.83 16.24 311100.0 16.2
2020-03-24 17.15 16.27 16.89 16.85 424000.0 16.81
2020-03-23 16.44 15.32 15.99 16.12 550900.0 16.08
2020-03-20 17.62 15.83 17.35 15.87 812100.0 15.83
2020-03-19 17.85 16.13 16.87 17.36 565100.0 17.32
2020-03-18 17.2 15.84 16.48 16.78 484400.0 16.74
2020-03-17 18.6 16.61 17.34 17.1 524400.0 17.06
2020-03-16 17.99 16.78 17.36 17.03 352000.0 16.99
2020-03-13 19.27 16.78 17.2 19.23 367300.0 19.19
2020-03-12 17.66 16.47 17.03 16.49 574600.0 16.45
2020-03-11 18.23 17.51 18.14 18.0 454200.0 17.96
2020-03-10 18.59 17.72 18.14 18.59 596900.0 18.55
2020-03-09 18.86 17.71 18.64 17.75 456300.0 17.71
2020-03-06 19.75 19.06 19.59 19.52 332200.0 19.48
2020-03-05 20.45 19.8 20.17 20.01 463400.0 19.96
2020-03-04 20.6 20.06 20.09 20.57 378100.0 20.52
2020-03-03 20.49 19.59 19.98 19.84 261300.0 19.79
2020-03-02 19.98 19.4 19.75 19.98 308500.0 19.93
2020-02-28 19.9 18.9 19.26 19.67 359800.0 19.62
2020-02-27 20.15 19.02 19.67 19.67 458600.0 19.62
2020-02-26 20.53 19.78 20.45 19.8 230600.0 19.75
2020-02-25 20.95 20.02 20.89 20.21 342100.0 20.16
2020-02-24 21.24 20.8 21.03 20.83 205400.0 20.78
2020-02-21 22.08 21.46 21.81 21.53 1203600.0 21.48
2020-02-20 22.05 21.54 21.82 21.76 299600.0 21.71
2020-02-19 22.04 21.36 21.9 21.93 183900.0 21.88
2020-02-18 22.51 21.77 22.4 21.96 228300.0 21.91