JOE: The St. Joe Company

As of Friday, May 22nd, 2026

$ 63.81

-0.22 -0.34%

Open: 63.90
High: 64.00
Low: 63.33
Volume: 123,546
Previous Close on Thursday, May 21st, 2026

$ 64.03

-0.94 -1.45%

Open: 64.24
High: 64.54
Low: 63.41
Volume: 128,778

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 63.90 64.00 63.33 63.81 123,546 -0.22 -0.34
2026-05-21 64.24 64.54 63.41 64.03 128,778 -0.94 -1.45
2026-05-20 63.32 65.00 63.23 64.97 165,173 +1.82 +2.88
2026-05-19 64.11 64.43 62.78 63.15 124,184 -1.18 -1.83
2026-05-18 63.52 64.91 63.09 64.33 146,499 +0.76 +1.20
2026-05-15 63.72 64.30 63.08 63.57 157,598 -0.66 -1.03
2026-05-14 64.29 65.00 63.70 64.23 175,828 +0.69 +1.09
2026-05-13 63.54 64.39 62.86 63.54 212,909 -0.67 -1.04
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 65.00
On 2026-05-20		 62.78
On 2026-05-19		 0.24 0.38 64.91
On 2026-05-18		 62.78
On 2026-05-19		 -3.29 64.06
10D 67.53
On 2026-05-11		 62.78
On 2026-05-19		 -1.98 -3.01 67.53
On 2026-05-11		 62.78
On 2026-05-19		 -7.04 64.09
20D 72.55
On 2026-04-28		 60.91
On 2026-05-01		 -7.20 -10.14 72.55
On 2026-04-28		 60.91
On 2026-05-01		 -16.05 65.26
WTD 65.00
On 2026-05-20		 62.78
On 2026-05-19		 0.24 0.38 64.91
On 2026-05-18		 62.78
On 2026-05-19		 -3.29 64.06
MTD 67.53
On 2026-05-11		 60.91
On 2026-05-01		 -0.76 -1.18 67.53
On 2026-05-11		 62.78
On 2026-05-19		 -7.04 64.34
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
JOE

The St. Joe Company

63.81 -0.22 -0.34 123,546