JOE: The St. Joe Company

As of Friday, September 19th, 2025

$ 50.56

-1.60 -3.07%

Open: 52.16
High: 52.36
Low: 50.54
Volume: 601,207
Previous Close on Thursday, September 18th, 2025

$ 52.16

+0.70 +1.36%

Open: 51.46
High: 52.53
Low: 51.14
Volume: 204,480

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 52.16 52.36 50.54 50.56 601,207 -1.60 -3.07
2025-09-18 51.46 52.53 51.14 52.16 204,480 +0.70 +1.36
2025-09-17 52.03 53.27 51.40 51.46 224,339 -0.20 -0.39
2025-09-16 52.00 52.10 51.56 51.66 137,552 -0.42 -0.81
2025-09-15 51.98 52.28 51.41 52.08 148,938 +0.18 +0.35
2025-09-12 52.50 52.50 51.71 51.90 144,174 -0.70 -1.33
2025-09-11 50.23 52.62 50.23 52.60 266,738 +2.38 +4.74
2025-09-10 50.57 51.23 50.18 50.22 145,749 -0.60 -1.18
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 53.27
On 2025-09-17		 50.54
On 2025-09-19		 -1.34 -2.58 53.27
On 2025-09-17		 50.54
On 2025-09-19		 -5.12 51.58
10D 53.27
On 2025-09-17		 50.18
On 2025-09-10		 -0.58 -1.13 53.27
On 2025-09-17		 50.54
On 2025-09-19		 -5.12 51.61
20D 53.27
On 2025-09-17		 48.85
On 2025-09-04		 1.55 3.16 53.27
On 2025-09-17		 50.54
On 2025-09-19		 -5.12 51.01
WTD 53.27
On 2025-09-17		 50.54
On 2025-09-19		 -1.34 -2.58 53.27
On 2025-09-17		 50.54
On 2025-09-19		 -5.12 51.58
MTD 53.27
On 2025-09-17		 48.85
On 2025-09-04		 0.10 0.20 53.27
On 2025-09-17		 50.54
On 2025-09-19		 -5.12 51.14
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
SOXX

iShares PHLX Semiconductor ETF

265.86 -1.70 -0.64 5,799,200
ULTA

Ulta Beauty Inc.

521.47 -13.34 -2.49 1,150,656
PWR

Quanta Services Inc.

388.58 -2.07 -0.53 1,493,052
SDS

ProShares UltraShort S&P 500

14.69 -0.12 -0.81 12,751,596
JOE

The St. Joe Company

50.56 -1.60 -3.07 601,207