JOE: The St. Joe Company

As of Friday, April 10th, 2026

$ 67.37

-0.48 -0.71%

Open: 67.78
High: 68.64
Low: 67.14
Volume: 132,986
Previous Close on Thursday, April 9th, 2026

$ 67.85

+0.33 +0.49%

Open: 66.80
High: 68.57
Low: 66.73
Volume: 197,814

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 67.78 68.64 67.14 67.37 132,986 -0.48 -0.71
2026-04-09 66.80 68.57 66.73 67.85 197,814 +0.33 +0.49
2026-04-08 67.18 68.65 66.59 67.52 262,246 +2.40 +3.69
2026-04-07 64.81 65.39 64.30 65.12 193,864 +0.17 +0.26
2026-04-06 64.85 65.30 64.36 64.95 110,878 -0.20 -0.31
2026-04-02 63.65 65.33 63.29 65.15 16,548 +0.80 +1.24
2026-04-01 62.77 64.87 62.77 64.35 257,962 +1.55 +2.47
2026-03-31 63.63 63.78 62.24 62.80 226,698 +0.15 +0.24
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 68.65
On 2026-04-08		 64.30
On 2026-04-07		 2.22 3.41 68.65
On 2026-04-08		 66.73
On 2026-04-09		 -2.80 66.56
10D 68.65
On 2026-04-08		 59.75
On 2026-03-27		 7.05 11.69 68.65
On 2026-04-08		 66.73
On 2026-04-09		 -2.80 64.92
20D 72.57
On 2026-03-17		 59.75
On 2026-03-27		 -2.03 -2.93 72.57
On 2026-03-17		 59.75
On 2026-03-27		 -17.67 65.52
WTD 68.65
On 2026-04-08		 64.30
On 2026-04-07		 2.22 3.41 68.65
On 2026-04-08		 66.73
On 2026-04-09		 -2.80 66.56
MTD 68.65
On 2026-04-08		 62.77
On 2026-04-01		 4.57 7.28 68.65
On 2026-04-08		 66.73
On 2026-04-09		 -2.80 66.04
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
JOE

The St. Joe Company

67.37 -0.48 -0.71 132,986