Comparing Back to the side-by-side chart ↗
St Joe Company (JOE) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 68.07 | 69.21 | 67.85 | 68.41 | +0.97% | 188,200 |
| 2026-10-15 | 66.88 | 68.64 | 66.88 | 67.75 | +2.78% | 246,700 |
| 2026-10-14 | 65.78 | 66.10 | 65.26 | 65.92 | -0.66% | 201,700 |
| 2026-10-13 | 66.00 | 66.54 | 65.09 | 66.36 | +0.56% | 209,000 |
| 2026-10-12 | 64.86 | 66.16 | 63.80 | 65.99 | +1.74% | 177,300 |
| 2026-10-09 | 65.32 | 66.28 | 64.85 | 64.86 | -0.60% | 284,500 |
| 2026-10-08 | 64.58 | 65.27 | 64.39 | 65.25 | +0.54% | 161,300 |
| 2026-10-07 | 65.82 | 66.09 | 64.89 | 64.90 | -1.64% | 207,300 |
| 2026-10-06 | 66.57 | 66.83 | 65.49 | 65.98 | -0.35% | 145,300 |
| 2026-10-05 | 65.41 | 66.75 | 64.84 | 66.21 | +1.27% | 285,300 |
| 2026-10-02 | 65.83 | 66.23 | 65.19 | 65.38 | +0.34% | 188,200 |
| 2026-10-01 | 65.57 | 66.34 | 64.66 | 65.16 | -0.94% | 233,900 |
| 2026-09-30 | 66.35 | 66.83 | 65.38 | 65.78 | -0.35% | 226,200 |
| 2026-09-29 | 65.97 | 66.31 | 65.56 | 66.01 | +0.03% | 157,500 |
| 2026-09-28 | 65.31 | 66.47 | 64.78 | 65.99 | +1.06% | 191,400 |
| 2026-09-25 | 64.86 | 65.75 | 64.43 | 65.30 | +0.65% | 176,200 |
| 2026-09-24 | 65.43 | 66.07 | 64.44 | 64.88 | -1.47% | 309,000 |
| 2026-09-23 | 65.57 | 66.05 | 64.52 | 65.85 | -0.54% | 309,200 |
| 2026-09-22 | 65.20 | 66.65 | 64.87 | 66.21 | +2.56% | 259,100 |
| 2026-09-21 | 64.25 | 64.75 | 63.82 | 64.56 | +1.13% | 268,400 |
| 2026-09-18 | 63.50 | 63.92 | 63.15 | 63.84 | -0.08% | 1,214,900 |
| 2026-09-17 | 65.14 | 66.12 | 63.68 | 63.89 | -0.56% | 405,500 |
| 2026-09-16 | 65.01 | 65.91 | 63.93 | 64.25 | -0.14% | 347,400 |
| 2026-09-15 | 64.95 | 64.99 | 63.75 | 64.34 | -0.60% | 255,500 |
| 2026-09-14 | 66.12 | 67.00 | 64.52 | 64.73 | -1.72% | 303,600 |
| 2026-09-11 | 65.06 | 65.92 | 64.40 | 65.86 | +3.07% | 253,400 |
| 2026-09-10 | 63.81 | 64.75 | 63.08 | 63.90 | +0.08% | 265,000 |
| 2026-09-09 | 63.63 | 64.57 | 63.57 | 63.85 | -0.58% | 174,200 |
| 2026-09-08 | 65.50 | 65.68 | 63.86 | 64.22 | -2.86% | 254,100 |
| 2026-09-04 | 65.79 | 66.53 | 65.73 | 66.11 | +0.06% | 148,100 |
| 2026-09-03 | 66.12 | 66.99 | 65.40 | 66.07 | +0.99% | 208,400 |
| 2026-09-02 | 65.56 | 66.66 | 65.05 | 65.42 | +0.57% | 274,500 |
| 2026-09-01 | 65.64 | 66.06 | 64.88 | 65.05 | -1.59% | 194,900 |
| 2026-08-31 | 67.27 | 67.38 | 65.88 | 66.10 | -1.81% | 232,600 |
| 2026-08-28 | 68.33 | 68.49 | 67.32 | 67.32 | -0.87% | 182,800 |
| 2026-08-27 | 68.60 | 68.99 | 67.88 | 67.91 | -1.79% | 150,300 |
| 2026-08-26 | 69.43 | 69.60 | 68.89 | 69.15 | -0.52% | 131,400 |
| 2026-08-25 | 70.27 | 70.39 | 69.20 | 69.51 | -0.79% | 116,133 |
| 2026-08-24 | 69.11 | 70.41 | 68.98 | 70.06 | +1.70% | 152,655 |
| 2026-08-21 | 68.86 | 69.40 | 68.13 | 68.89 | +0.12% | 249,800 |
| 2026-08-20 | 69.42 | 70.16 | 68.63 | 68.81 | -1.64% | 256,100 |
| 2026-08-19 | 68.08 | 70.05 | 67.86 | 69.96 | +3.92% | 238,100 |
| 2026-08-18 | 68.24 | 68.35 | 67.29 | 67.32 | -0.68% | 201,400 |
| 2026-08-17 | 67.86 | 68.40 | 67.42 | 67.78 | -0.91% | 140,000 |
| 2026-08-14 | 68.27 | 68.94 | 67.59 | 68.40 | +0.07% | 150,100 |
| 2026-08-13 | 67.98 | 69.12 | 67.98 | 68.35 | +0.66% | 173,100 |
| 2026-08-12 | 68.31 | 69.11 | 67.25 | 67.90 | -0.73% | 224,200 |
| 2026-08-11 | 66.84 | 68.63 | 66.84 | 68.40 | +3.20% | 185,300 |
| 2026-08-10 | 66.83 | 67.44 | 65.40 | 66.28 | -1.59% | 168,000 |
| 2026-08-07 | 67.62 | 67.95 | 67.18 | 67.35 | -0.04% | 185,600 |
| 2026-08-06 | 65.39 | 67.40 | 64.86 | 67.38 | +3.77% | 218,200 |
| 2026-08-05 | 64.62 | 65.36 | 64.20 | 64.93 | +0.14% | 235,400 |
| 2026-08-04 | 64.12 | 65.65 | 63.69 | 64.84 | +1.31% | 270,800 |
| 2026-08-03 | 63.00 | 64.11 | 62.53 | 64.00 | +2.83% | 238,600 |
| 2026-07-31 | 62.93 | 63.62 | 60.41 | 62.24 | -1.32% | 208,500 |
| 2026-07-30 | 64.00 | 66.21 | 62.62 | 63.07 | +1.86% | 251,000 |
| 2026-07-29 | 62.00 | 62.46 | 61.81 | 61.92 | -0.55% | 193,200 |
| 2026-07-28 | 62.28 | 63.17 | 62.22 | 62.26 | +0.45% | 154,500 |
| 2026-07-27 | 62.69 | 63.30 | 61.31 | 61.98 | -0.23% | 152,100 |
| 2026-07-24 | 62.85 | 63.48 | 61.91 | 62.12 | -0.02% | 208,800 |
| 2026-07-23 | 61.12 | 62.58 | 61.12 | 62.13 | +0.50% | 307,900 |
| 2026-07-22 | 60.61 | 61.91 | 60.33 | 61.82 | +2.06% | 212,800 |
| 2026-07-21 | 60.23 | 60.98 | 59.85 | 60.57 | +0.55% | 262,100 |
| 2026-07-20 | 60.55 | 63.44 | 59.83 | 60.24 | -0.51% | 227,100 |
| 2026-07-17 | 61.18 | 62.15 | 60.48 | 60.55 | -1.59% | 222,500 |
| 2026-07-16 | 61.80 | 62.76 | 61.41 | 61.53 | +0.03% | 223,400 |
| 2026-07-15 | 60.82 | 61.73 | 60.33 | 61.51 | +1.60% | 257,300 |
| 2026-07-14 | 61.02 | 61.52 | 60.28 | 60.54 | -0.21% | 244,800 |
| 2026-07-13 | 60.86 | 61.79 | 60.20 | 60.67 | -0.13% | 214,000 |
| 2026-07-10 | 61.40 | 61.90 | 60.33 | 60.75 | -0.85% | 176,700 |
| 2026-07-09 | 59.70 | 61.44 | 58.87 | 61.27 | +2.87% | 279,300 |
| 2026-07-08 | 59.10 | 60.11 | 58.61 | 59.56 | -0.08% | 353,200 |
| 2026-07-07 | 61.04 | 61.14 | 59.37 | 59.61 | -1.83% | 295,000 |
| 2026-07-06 | 61.22 | 62.05 | 60.27 | 60.72 | -0.99% | 228,500 |
| 2026-07-02 | 61.72 | 62.68 | 60.86 | 61.33 | -0.15% | 197,400 |
| 2026-07-01 | 62.94 | 63.76 | 61.38 | 61.42 | -1.93% | 390,100 |
| 2026-06-30 | 62.90 | 63.33 | 61.40 | 62.63 | -0.54% | 390,500 |
| 2026-06-29 | 65.68 | 65.68 | 62.52 | 62.97 | -4.59% | 358,700 |
| 2026-06-26 | 66.99 | 67.24 | 65.27 | 66.00 | -1.03% | 807,300 |
| 2026-06-25 | 66.82 | 67.74 | 66.38 | 66.69 | -0.19% | 191,900 |
| 2026-06-24 | 66.57 | 67.57 | 66.56 | 66.82 | +0.77% | 238,100 |
| 2026-06-23 | 65.63 | 66.89 | 65.24 | 66.31 | +1.52% | 197,600 |
| 2026-06-22 | 66.02 | 67.09 | 65.13 | 65.32 | -0.94% | 306,500 |
| 2026-06-18 | 63.89 | 66.13 | 62.95 | 65.94 | +3.88% | 972,800 |
| 2026-06-17 | 63.89 | 64.77 | 62.68 | 63.48 | -1.38% | 241,100 |
| 2026-06-16 | 65.05 | 65.30 | 64.16 | 64.37 | -1.08% | 212,000 |
| 2026-06-15 | 64.97 | 66.14 | 64.46 | 65.07 | +0.23% | 351,800 |
| 2026-06-12 | 65.23 | 65.94 | 64.65 | 64.92 | -0.06% | 240,800 |
| 2026-06-11 | 65.00 | 65.32 | 64.31 | 64.96 | +0.60% | 191,100 |
| 2026-06-10 | 65.50 | 65.52 | 64.44 | 64.57 | -1.39% | 197,600 |
| 2026-06-09 | 64.71 | 65.56 | 64.39 | 65.48 | +1.19% | 189,400 |
| 2026-06-08 | 65.00 | 65.84 | 64.60 | 64.71 | -0.25% | 186,600 |
| 2026-06-05 | 65.00 | 65.60 | 64.31 | 64.87 | -0.28% | 205,800 |
| 2026-06-04 | 65.65 | 66.02 | 64.43 | 65.05 | +0.87% | 246,200 |
| 2026-06-03 | 62.99 | 64.52 | 62.99 | 64.49 | +1.43% | 209,500 |
| 2026-06-02 | 62.55 | 63.75 | 62.32 | 63.58 | +1.29% | 146,800 |
| 2026-06-01 | 63.79 | 63.98 | 62.59 | 62.77 | -1.35% | 229,800 |
| 2026-05-29 | 63.95 | 64.69 | 63.58 | 63.63 | -0.92% | 246,300 |
| 2026-05-28 | 63.30 | 64.43 | 62.84 | 64.22 | +0.55% | 183,900 |
| 2026-05-27 | 64.37 | 65.01 | 63.19 | 63.87 | -0.44% | 240,000 |
| 2026-05-26 | 64.10 | 64.65 | 63.89 | 64.15 | +0.53% | 135,200 |
| 2026-05-22 | 63.90 | 64.00 | 63.33 | 63.81 | -0.34% | 123,500 |
| 2026-05-21 | 64.24 | 64.54 | 63.41 | 64.03 | -1.45% | 128,800 |
| 2026-05-20 | 63.32 | 65.00 | 63.23 | 64.97 | +2.88% | 165,700 |
| 2026-05-19 | 64.11 | 64.43 | 62.78 | 63.15 | -1.83% | 124,200 |
| 2026-05-18 | 63.52 | 64.91 | 63.09 | 64.33 | +1.20% | 146,500 |
| 2026-05-15 | 63.72 | 64.30 | 63.08 | 63.57 | -1.03% | 157,600 |
| 2026-05-14 | 64.29 | 65.00 | 63.70 | 64.23 | +1.09% | 175,800 |
| 2026-05-13 | 63.54 | 64.39 | 62.86 | 63.54 | -1.04% | 212,900 |
| 2026-05-12 | 65.25 | 65.41 | 64.12 | 64.21 | -1.37% | 183,300 |
| 2026-05-11 | 65.88 | 67.53 | 64.49 | 65.10 | -1.05% | 235,900 |
| 2026-05-08 | 65.23 | 67.35 | 65.23 | 65.79 | +1.14% | 267,000 |
| 2026-05-07 | 66.21 | 66.25 | 63.70 | 65.05 | -0.99% | 277,900 |
| 2026-05-06 | 65.36 | 66.64 | 64.39 | 65.70 | +1.08% | 406,000 |
| 2026-05-05 | 65.86 | 67.18 | 64.75 | 65.00 | -0.28% | 577,400 |
| 2026-05-04 | 61.00 | 65.20 | 61.00 | 65.18 | +5.57% | 485,200 |
| 2026-05-01 | 64.80 | 65.62 | 60.91 | 61.74 | -4.38% | 551,600 |
| 2026-04-30 | 67.78 | 67.78 | 63.32 | 64.57 | -6.46% | 314,500 |
| 2026-04-29 | 70.47 | 71.89 | 68.65 | 69.03 | -2.71% | 161,200 |
| 2026-04-28 | 71.94 | 72.55 | 70.83 | 70.95 | -0.52% | 142,400 |
| 2026-04-27 | 71.07 | 72.00 | 70.27 | 71.32 | +0.44% | 149,000 |
| 2026-04-24 | 69.13 | 71.30 | 68.56 | 71.01 | +2.06% | 146,100 |
| 2026-04-23 | 68.35 | 69.96 | 68.20 | 69.58 | +1.80% | 115,000 |
| 2026-04-22 | 68.66 | 69.34 | 67.88 | 68.35 | -0.12% | 160,400 |
| 2026-04-21 | 69.32 | 70.30 | 68.38 | 68.43 | -0.83% | 199,300 |
| 2026-04-20 | 68.00 | 69.01 | 67.88 | 69.00 | +1.00% | 136,800 |
| 2026-04-17 | 67.52 | 69.20 | 66.99 | 68.32 | +2.37% | 853,600 |
| 2026-04-16 | 66.47 | 67.51 | 65.69 | 66.74 | -0.36% | 189,200 |
| 2026-04-15 | 67.43 | 68.50 | 66.87 | 66.98 | -1.41% | 119,400 |
| 2026-04-14 | 67.25 | 68.18 | 67.25 | 67.94 | +0.49% | 178,500 |
| 2026-04-13 | 67.39 | 67.61 | 66.33 | 67.61 | +0.36% | 179,600 |
| 2026-04-10 | 67.78 | 68.64 | 67.14 | 67.37 | -0.71% | 133,000 |
| 2026-04-09 | 66.80 | 68.57 | 66.73 | 67.85 | +0.49% | 197,800 |
| 2026-04-08 | 67.18 | 68.65 | 66.59 | 67.52 | +3.69% | 262,200 |
| 2026-04-07 | 64.81 | 65.39 | 64.30 | 65.12 | +0.26% | 194,000 |
| 2026-04-06 | 64.85 | 65.30 | 64.36 | 64.95 | -0.31% | 110,900 |
| 2026-04-02 | 63.65 | 65.33 | 63.29 | 65.15 | +1.24% | 165,500 |
| 2026-04-01 | 62.77 | 64.87 | 62.77 | 64.35 | +2.47% | 258,000 |
| 2026-03-31 | 63.63 | 63.78 | 62.24 | 62.80 | +0.24% | 226,700 |
| 2026-03-30 | 62.57 | 63.39 | 61.50 | 62.65 | +2.00% | 219,600 |
| 2026-03-27 | 59.93 | 61.51 | 59.75 | 61.42 | +1.82% | 326,600 |
| 2026-03-26 | 61.00 | 61.95 | 59.84 | 60.32 | -2.09% | 231,200 |
| 2026-03-25 | 62.74 | 63.00 | 61.28 | 61.61 | -0.18% | 169,300 |
| 2026-03-24 | 63.20 | 63.82 | 61.66 | 61.72 | -3.68% | 326,900 |
| 2026-03-23 | 65.39 | 65.40 | 63.84 | 64.08 | +0.72% | 415,100 |
| 2026-03-20 | 68.83 | 69.24 | 63.08 | 63.62 | -7.53% | 1,020,100 |
| 2026-03-19 | 68.46 | 69.85 | 68.30 | 68.80 | -0.53% | 259,700 |
| 2026-03-18 | 69.69 | 71.17 | 69.13 | 69.17 | -1.80% | 370,200 |
| 2026-03-17 | 71.61 | 72.57 | 70.39 | 70.44 | -0.66% | 333,700 |
| 2026-03-16 | 71.31 | 71.89 | 70.20 | 70.91 | +0.61% | 242,200 |
| 2026-03-13 | 70.27 | 71.58 | 69.59 | 70.48 | +1.56% | 184,800 |
| 2026-03-12 | 69.93 | 70.91 | 69.24 | 69.40 | -2.17% | 160,500 |
| 2026-03-11 | 70.24 | 71.12 | 69.04 | 70.94 | +0.50% | 139,300 |
| 2026-03-10 | 69.40 | 71.92 | 69.10 | 70.59 | +1.04% | 194,500 |
| 2026-03-09 | 67.72 | 69.89 | 66.56 | 69.86 | +1.36% | 238,800 |
| 2026-03-06 | 69.03 | 69.03 | 66.15 | 68.92 | -1.63% | 368,000 |
| 2026-03-05 | 71.27 | 71.51 | 69.53 | 70.06 | -2.56% | 174,500 |
| 2026-03-04 | 72.83 | 73.54 | 71.87 | 71.90 | -1.22% | 174,500 |
| 2026-03-03 | 70.96 | 73.15 | 68.85 | 72.79 | +0.14% | 198,200 |
| 2026-03-02 | 71.41 | 73.10 | 68.76 | 72.69 | +0.72% | 267,200 |
| 2026-02-27 | 69.30 | 72.60 | 68.71 | 72.17 | +3.50% | 379,000 |
| 2026-02-26 | 66.51 | 69.81 | 66.01 | 69.73 | +1.18% | 202,000 |
| 2026-02-25 | 70.09 | 70.09 | 66.74 | 68.92 | -1.50% | 251,800 |
| 2026-02-24 | 69.92 | 70.41 | 69.29 | 69.97 | +0.92% | 152,500 |
| 2026-02-23 | 71.21 | 71.31 | 67.95 | 69.33 | -3.06% | 166,300 |
| 2026-02-20 | 70.97 | 71.69 | 70.44 | 71.52 | +0.83% | 156,200 |
| 2026-02-19 | 70.20 | 71.38 | 70.11 | 70.93 | +0.33% | 163,100 |
| 2026-02-18 | 71.02 | 71.56 | 70.34 | 70.70 | -0.58% | 152,600 |
| 2026-02-17 | 70.27 | 71.90 | 70.07 | 71.11 | +1.33% | 136,100 |
| 2026-02-13 | 68.80 | 70.19 | 68.06 | 70.18 | +2.92% | 109,300 |
| 2026-02-12 | 69.31 | 69.96 | 66.62 | 68.19 | -0.50% | 135,200 |
| 2026-02-11 | 70.62 | 71.50 | 68.25 | 68.53 | -2.75% | 154,800 |
| 2026-02-10 | 68.69 | 70.63 | 68.59 | 70.47 | +2.59% | 152,200 |
| 2026-02-09 | 68.30 | 68.90 | 67.60 | 68.69 | +0.19% | 161,200 |
| 2026-02-06 | 68.23 | 69.41 | 67.80 | 68.56 | +1.03% | 255,500 |
| 2026-02-05 | 66.93 | 68.48 | 66.81 | 67.86 | +1.39% | 187,100 |
| 2026-02-04 | 65.63 | 67.05 | 65.31 | 66.93 | +2.59% | 194,500 |
| 2026-02-03 | 66.21 | 67.04 | 64.42 | 65.24 | -1.39% | 179,200 |
| 2026-02-02 | 66.06 | 67.35 | 65.17 | 66.16 | -0.05% | 142,300 |
| 2026-01-30 | 66.91 | 67.21 | 65.50 | 66.19 | -1.08% | 220,700 |
| 2026-01-29 | 65.21 | 67.43 | 64.85 | 66.91 | +3.50% | 259,000 |
| 2026-01-28 | 64.72 | 65.48 | 64.16 | 64.65 | -0.08% | 128,600 |
| 2026-01-27 | 64.59 | 64.87 | 63.80 | 64.70 | +0.47% | 100,300 |
| 2026-01-26 | 63.98 | 64.99 | 63.67 | 64.40 | +0.78% | 155,200 |
| 2026-01-23 | 64.75 | 64.75 | 63.26 | 63.90 | -1.37% | 131,800 |
| 2026-01-22 | 65.39 | 65.50 | 64.78 | 64.79 | -0.32% | 134,200 |
| 2026-01-21 | 64.09 | 65.01 | 63.44 | 65.00 | +1.39% | 161,500 |
| 2026-01-20 | 64.67 | 65.30 | 63.90 | 64.11 | -1.96% | 133,600 |
| 2026-01-16 | 65.29 | 65.61 | 65.01 | 65.39 | -0.17% | 156,600 |
| 2026-01-15 | 64.16 | 65.75 | 63.99 | 65.50 | +2.38% | 244,500 |
| 2026-01-14 | 65.01 | 65.05 | 63.55 | 63.98 | -1.68% | 184,000 |
| 2026-01-13 | 65.38 | 66.08 | 64.75 | 65.07 | -0.49% | 180,700 |
| 2026-01-12 | 63.50 | 65.71 | 63.21 | 65.39 | +2.49% | 219,200 |
| 2026-01-09 | 63.64 | 64.55 | 62.85 | 63.80 | +0.47% | 278,600 |
| 2026-01-08 | 61.26 | 64.09 | 61.26 | 63.50 | +2.80% | 276,600 |
| 2026-01-07 | 62.06 | 62.91 | 60.91 | 61.77 | +0.05% | 168,600 |
| 2026-01-06 | 61.42 | 62.41 | 60.97 | 61.74 | -0.13% | 229,800 |
| 2026-01-05 | 59.50 | 61.97 | 59.50 | 61.82 | +3.36% | 234,000 |
| 2026-01-02 | 59.36 | 59.99 | 58.93 | 59.81 | +0.74% | 247,900 |
| 2025-12-31 | 60.04 | 60.49 | 59.33 | 59.37 | -1.07% | 228,600 |
| 2025-12-30 | 59.35 | 60.48 | 58.95 | 60.01 | +0.87% | 141,900 |
| 2025-12-29 | 58.94 | 59.54 | 58.73 | 59.49 | +1.14% | 177,000 |
| 2025-12-26 | 59.05 | 59.31 | 58.11 | 58.82 | -0.22% | 115,000 |
| 2025-12-24 | 59.42 | 59.58 | 58.76 | 58.95 | -0.62% | 98,600 |
| 2025-12-23 | 60.46 | 60.47 | 58.86 | 59.32 | -2.34% | 230,400 |
| 2025-12-22 | 61.31 | 61.68 | 60.35 | 60.74 | -0.91% | 151,400 |
| 2025-12-19 | 60.83 | 61.68 | 60.82 | 61.30 | -0.05% | 478,200 |
| 2025-12-18 | 61.84 | 61.84 | 60.78 | 61.33 | -0.65% | 259,600 |
| 2025-12-17 | 61.36 | 62.52 | 60.81 | 61.73 | -0.15% | 253,300 |
| 2025-12-16 | 62.55 | 62.55 | 61.56 | 61.82 | -0.88% | 291,900 |
| 2025-12-15 | 63.12 | 63.12 | 61.71 | 62.37 | -0.72% | 311,200 |
| 2025-12-12 | 62.35 | 63.13 | 61.29 | 62.82 | +1.09% | 275,000 |
| 2025-12-11 | 60.53 | 62.69 | 60.38 | 62.14 | +3.15% | 231,500 |
| 2025-12-10 | 59.68 | 60.54 | 59.35 | 60.24 | +1.48% | 413,900 |
| 2025-12-09 | 59.08 | 60.16 | 59.00 | 59.36 | +0.41% | 170,700 |
| 2025-12-08 | 60.56 | 60.56 | 58.92 | 59.12 | -1.89% | 241,600 |
| 2025-12-05 | 61.86 | 62.69 | 59.94 | 60.26 | -2.48% | 215,800 |
| 2025-12-04 | 61.46 | 62.11 | 61.10 | 61.79 | -0.02% | 178,200 |
| 2025-12-03 | 61.53 | 62.74 | 61.19 | 61.80 | +0.73% | 210,200 |
| 2025-12-02 | 61.26 | 61.59 | 58.62 | 61.35 | +0.43% | 269,000 |
| 2025-12-01 | 59.76 | 61.16 | 59.66 | 61.09 | +1.26% | 213,600 |
| 2025-11-28 | 60.59 | 60.74 | 59.72 | 60.33 | -0.69% | 85,900 |
| 2025-11-26 | 60.53 | 61.82 | 60.53 | 60.75 | -0.38% | 295,100 |
| 2025-11-25 | 58.52 | 61.62 | 58.52 | 60.98 | +5.21% | 240,200 |
| 2025-11-24 | 57.56 | 58.34 | 56.86 | 57.96 | +1.05% | 199,600 |
| 2025-11-21 | 56.17 | 57.63 | 56.00 | 57.36 | +2.96% | 176,800 |
| 2025-11-20 | 56.20 | 57.28 | 55.61 | 55.71 | -0.38% | 131,400 |
| 2025-11-19 | 56.28 | 56.76 | 55.85 | 55.92 | -0.83% | 130,200 |
| 2025-11-18 | 56.74 | 57.20 | 56.14 | 56.39 | -1.07% | 132,400 |
| 2025-11-17 | 57.37 | 57.53 | 56.80 | 57.00 | -0.30% | 152,200 |
| 2025-11-14 | 58.20 | 58.56 | 56.80 | 57.17 | -2.26% | 242,100 |
| 2025-11-13 | 59.20 | 60.01 | 58.08 | 58.49 | -2.16% | 206,800 |
| 2025-11-12 | 60.03 | 60.53 | 59.17 | 59.78 | -1.06% | 242,700 |
| 2025-11-11 | 59.20 | 61.00 | 58.90 | 60.42 | +2.84% | 146,800 |
| 2025-11-10 | 58.98 | 59.13 | 58.21 | 58.75 | +0.39% | 121,000 |
| 2025-11-07 | 58.96 | 59.63 | 58.02 | 58.52 | -0.14% | 199,800 |
| 2025-11-06 | 59.50 | 59.50 | 58.31 | 58.60 | -1.50% | 170,600 |
| 2025-11-05 | 59.42 | 59.70 | 58.08 | 59.49 | +1.00% | 382,800 |
| 2025-11-04 | 58.76 | 59.57 | 58.09 | 58.90 | +0.29% | 239,100 |
| 2025-11-03 | 56.24 | 58.89 | 56.20 | 58.73 | +3.43% | 375,400 |
| 2025-10-31 | 54.37 | 57.49 | 53.99 | 56.78 | +3.52% | 411,300 |
| 2025-10-30 | 51.34 | 56.69 | 51.34 | 54.85 | +11.87% | 641,900 |
| 2025-10-29 | 50.42 | 50.68 | 48.82 | 49.03 | -3.31% | 249,200 |
| 2025-10-28 | 50.59 | 50.76 | 50.00 | 50.71 | -0.41% | 131,800 |
| 2025-10-27 | 51.32 | 51.77 | 50.55 | 50.92 | -0.27% | 174,500 |
| 2025-10-24 | 50.64 | 51.10 | 50.18 | 51.06 | +1.55% | 105,800 |
| 2025-10-23 | 50.35 | 50.90 | 49.80 | 50.28 | -0.32% | 116,200 |
| 2025-10-22 | 49.39 | 51.21 | 49.06 | 50.44 | +2.52% | 216,100 |
| 2025-10-21 | 48.66 | 49.49 | 48.58 | 49.20 | +0.80% | 94,900 |
| 2025-10-20 | 48.25 | 48.87 | 48.23 | 48.81 | +1.41% | 133,300 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Oct (+14.52%). Peor mes: Mar (-7.23%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de St Joe Company (JOE)?
68.41 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de JOE?
Máximo de 73.54 y mínimo de 47.59 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de St Joe Company?
Históricamente, el mes más fuerte de JOE ha sido Oct (media +14.52%) y el más débil Mar (media -7.23%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.