Stockscreener 앱 받기
51.14
1.91%
0.96
St Joe Co 주식 (JOE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $51.45 | $50.12 | $1.33 | 332,383.0 | +1.91% |
| 2025-09-04 | $50.18 | $48.85 | $1.33 | 193,741.0 | +2.30% |
| 2025-09-03 | $50.01 | $49.01 | $1.00 | 183,758.0 | -0.81% |
| 2025-09-02 | $50.08 | $49.17 | $0.905 | 232,550.0 | -2.00% |
| 2025-08-29 | $50.90 | $50.35 | $0.5426 | 164,160.0 | -0.39% |
| 2025-08-28 | $51.35 | $50.20 | $1.16 | 176,352.0 | -0.22% |
| 2025-08-27 | $51.10 | $50.18 | $0.925 | 249,242.0 | -0.02% |
| 2025-08-26 | $51.01 | $50.20 | $0.81 | 181,068.0 | +1.03% |
| 2025-08-25 | $51.48 | $50.13 | $1.35 | 142,917.0 | -2.12% |
| 2025-08-22 | $51.39 | $49.01 | $2.38 | 591,530.0 | +4.77% |
| 2025-08-21 | $49.33 | $48.57 | $0.76 | 149,773.0 | -0.33% |
| 2025-08-20 | $50.20 | $49.13 | $1.07 | 192,022.0 | -1.54% |
| 2025-08-19 | $50.80 | $49.60 | $1.20 | 182,710.0 | +0.71% |
| 2025-08-18 | $50.73 | $49.52 | $1.20 | 122,988.0 | -1.22% |
| 2025-08-15 | $50.80 | $49.99 | $0.81 | 305,064.0 | -1.01% |
| 2025-08-14 | $51.41 | $50.44 | $0.9729 | 215,783.0 | -1.76% |
| 2025-08-13 | $51.80 | $50.45 | $1.35 | 438,470.0 | +2.08% |
| 2025-08-12 | $50.85 | $49.99 | $0.86 | 352,843.0 | +0.58% |
| 2025-08-11 | $50.78 | $49.50 | $1.28 | 221,144.0 | -0.24% |
| 2025-08-08 | $50.79 | $50.07 | $0.72 | 114,156.0 | +0.18% |
| 2025-08-07 | $50.82 | $50.13 | $0.6925 | 142,178.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $51.45 | $48.85 | $2.60 | 1,274,815.0 | +1.35% |
| 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% |
1.49%
0.36%
자본화:
|
볼륨(24시간):