Stockscreener 앱 받기
60.24
1.48%
0.88
시간 외 거래:
59.91
-0.33
-0.55%
St Joe Co 주식 (JOE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $60.54 | $59.35 | $1.19 | 413,926.0 | +1.48% |
| 2025-12-09 | $60.16 | $59.00 | $1.16 | 170,721.0 | +0.41% |
| 2025-12-08 | $60.56 | $58.92 | $1.64 | 241,634.0 | -1.89% |
| 2025-12-05 | $62.69 | $59.94 | $2.75 | 215,766.0 | -2.48% |
| 2025-12-04 | $62.11 | $61.10 | $1.01 | 178,190.0 | -0.02% |
| 2025-12-03 | $62.74 | $61.19 | $1.55 | 210,220.0 | +0.73% |
| 2025-12-02 | $61.59 | $58.62 | $2.97 | 268,958.0 | +0.43% |
| 2025-12-01 | $61.16 | $59.66 | $1.50 | 213,612.0 | +1.26% |
| 2025-11-28 | $60.74 | $59.72 | $1.02 | 85,885.0 | -0.69% |
| 2025-11-26 | $61.82 | $60.53 | $1.29 | 295,113.0 | -0.38% |
| 2025-11-25 | $61.62 | $58.52 | $3.10 | 237,507.0 | +5.21% |
| 2025-11-24 | $58.34 | $56.86 | $1.48 | 197,139.0 | +1.05% |
| 2025-11-21 | $57.63 | $56.00 | $1.63 | 176,798.0 | +2.96% |
| 2025-11-20 | $57.28 | $55.61 | $1.67 | 131,400.0 | -0.38% |
| 2025-11-19 | $56.76 | $55.85 | $0.911 | 130,170.0 | -0.83% |
| 2025-11-18 | $57.20 | $56.14 | $1.05 | 132,442.0 | -1.07% |
| 2025-11-17 | $57.53 | $56.80 | $0.73 | 152,079.0 | -0.30% |
| 2025-11-14 | $58.56 | $56.80 | $1.76 | 242,113.0 | -2.26% |
| 2025-11-13 | $60.01 | $58.08 | $1.93 | 206,724.0 | -2.16% |
| 2025-11-12 | $60.53 | $59.17 | $1.36 | 242,705.0 | -1.06% |
| 2025-11-11 | $61.00 | $58.90 | $2.10 | 146,815.0 | +2.84% |
St Joe Co 주식 (JOE) 연도별 가격 이력
이 심층 분석에서는 St Joe Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JOE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 St Joe Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
St Joe Co 주식 (JOE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $62.74 | $58.62 | $4.12 | 2,326,953.0 | -0.15% |
| 2025-11 | $61.82 | $55.61 | $6.21 | 3,858,745.0 | +6.25% |
| 2025-10 | $57.49 | $46.37 | $11.12 | 4,386,222.0 | +14.75% |
| 2025-09 | $53.27 | $48.38 | $4.89 | 4,661,552.0 | -1.94% |
| 2025-08 | $51.80 | $48.57 | $3.23 | 4,698,622.0 | -0.08% |
| 2025-07 | $52.45 | $47.54 | $4.91 | 5,280,649.0 | +5.87% |
| 2025-06 | $49.64 | $43.85 | $5.79 | 5,531,094.0 | +6.69% |
| 2025-05 | $46.85 | $41.92 | $4.93 | 4,438,497.0 | +5.65% |
| 2025-04 | $47.28 | $40.19 | $7.09 | 5,925,759.0 | -9.86% |
| 2025-03 | $48.92 | $43.80 | $5.12 | 5,645,360.0 | -2.13% |
| 2025-02 | $49.47 | $45.51 | $3.96 | 3,739,280.0 | -0.27% |
| 2025-01 | $50.19 | $42.94 | $7.25 | 4,728,491.0 | +7.06% |
St Joe Co 주식 (JOE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.26 | $43.50 | $7.76 | 5,356,421.0 | -12.29% |
| 2024-11 | $54.02 | $49.36 | $4.67 | 5,960,448.0 | -1.20% |
| 2024-10 | $60.36 | $51.68 | $8.68 | 4,371,810.0 | -11.34% |
| 2024-09 | $62.49 | $56.45 | $6.04 | 3,566,055.0 | -1.79% |
| 2024-08 | $62.35 | $55.50 | $6.85 | 2,836,739.0 | -3.75% |
| 2024-07 | $64.69 | $52.53 | $12.16 | 3,594,353.0 | +12.76% |
| 2024-06 | $57.37 | $51.66 | $5.71 | 3,005,794.0 | -3.36% |
| 2024-05 | $59.61 | $54.20 | $5.41 | 4,179,757.0 | -1.05% |
| 2024-04 | $59.83 | $53.94 | $5.89 | 4,255,304.0 | -1.33% |
| 2024-03 | $59.30 | $51.74 | $7.56 | 3,627,590.0 | +7.61% |
| 2024-02 | $57.54 | $52.88 | $4.66 | 3,969,595.0 | -2.41% |
| 2024-01 | $60.58 | $53.18 | $7.40 | 3,042,733.0 | -8.28% |
St Joe Co 주식 (JOE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $61.48 | $50.85 | $10.63 | 4,303,134.0 | +17.01% |
| 2023-11 | $53.85 | $46.38 | $7.47 | 4,090,960.0 | +10.27% |
| 2023-10 | $54.83 | $45.93 | $8.90 | 5,070,461.0 | -14.15% |
| 2023-09 | $62.45 | $54.26 | $8.20 | 3,826,906.0 | -12.00% |
| 2023-08 | $64.01 | $57.58 | $6.43 | 5,131,472.0 | -2.74% |
| 2023-07 | $65.98 | $47.53 | $18.45 | 4,017,462.0 | +31.32% |
| 2023-06 | $48.76 | $44.13 | $4.63 | 4,783,233.0 | +3.93% |
| 2023-05 | $46.93 | $39.68 | $7.25 | 3,124,005.0 | +13.16% |
| 2023-04 | $41.93 | $38.81 | $3.12 | 2,401,161.0 | -1.23% |
| 2023-03 | $42.96 | $38.70 | $4.26 | 4,332,616.0 | -2.85% |
| 2023-02 | $48.03 | $41.94 | $6.09 | 3,306,516.0 | -9.07% |
| 2023-01 | $47.25 | $38.35 | $8.90 | 3,097,033.0 | +21.86% |
0.91%
자본화:
|
볼륨(24시간):