JOE: The St. Joe Company
| $ 54.85 | |
| +5.82 +11.87% | |
| Open: | 51.34 | 
| High: | 56.69 | 
| Low: | 51.34 | 
| Volume: | 640,531 | 
$ 49.03
-1.68 -3.31%
| Open: | 50.42 | 
| High: | 50.68 | 
| Low: | 48.82 | 
| Volume: | 247,449 | 
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg | 
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 51.34 | 56.69 | 51.34 | 54.85 | 640,531 | +5.82 | +11.87 | 
| 2025-10-29 | 50.42 | 50.68 | 48.82 | 49.03 | 247,449 | -1.68 | -3.31 | 
| 2025-10-28 | 50.59 | 50.76 | 50.00 | 50.71 | 131,769 | -0.21 | -0.41 | 
| 2025-10-27 | 51.32 | 51.77 | 50.55 | 50.92 | 174,472 | -0.14 | -0.27 | 
| 2025-10-24 | 50.64 | 51.10 | 50.18 | 51.06 | 105,777 | +0.78 | +1.55 | 
| 2025-10-23 | 50.35 | 50.90 | 49.80 | 50.28 | 116,185 | -0.16 | -0.32 | 
| 2025-10-22 | 49.39 | 51.21 | 49.06 | 50.44 | 216,085 | +1.24 | +2.52 | 
| 2025-10-21 | 48.66 | 49.49 | 48.58 | 49.20 | 94,640 | +0.39 | +0.80 | 
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 56.69 On 2025-10-30 | 48.82 On 2025-10-29 | 4.57 | 9.09 | 51.77 On 2025-10-27 | 48.82 On 2025-10-29 | -5.71 | 51.31 | 
| 10D | 56.69 On 2025-10-30 | 47.59 On 2025-10-17 | 6.19 | 12.72 | 51.77 On 2025-10-27 | 48.82 On 2025-10-29 | -5.71 | 50.34 | 
| 20D | 56.69 On 2025-10-30 | 46.37 On 2025-10-10 | 6.03 | 12.35 | 49.87 On 2025-10-03 | 46.37 On 2025-10-10 | -7.02 | 49.15 | 
| WTD | 56.69 On 2025-10-30 | 48.82 On 2025-10-29 | 3.79 | 7.42 | 51.77 On 2025-10-27 | 48.82 On 2025-10-29 | -5.71 | 51.38 | 
| MTD | 56.69 On 2025-10-30 | 46.37 On 2025-10-10 | 5.37 | 10.85 | 49.95 On 2025-10-02 | 46.37 On 2025-10-10 | -7.17 | 49.15 | 
Watchlists
Log In 
 To create and display watchlists.
    Markets
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| DJIA Dow Jones Industrial Average | 47,522.12 | -109.88 | -0.23 | 592,499,357 | 
| DJTA Dow Jones Transportation Average | 15,729.54 | +141.86 | +0.91 | 127,901,449 | 
| SPX S&P 500 Index | 6,822.34 | -68.25 | -0.99 | |
| OEX S&P 100 Index | 3,439.49 | -41.51 | -1.19 | |
| NDX NASDAQ 100 Index | 25,734.81 | -385.03 | -1.47 | |
| NYA NYSE Composite Index | 21,451.00 | -74.93 | -0.35 | |
| XAX NYSE AMEX Composite Index | 7,084.44 | -16.27 | -0.23 | |
| RUI RUSSELL 1000 Index | 3,719.26 | -38.54 | -1.03 | |
| RUT Russell 2000 Index | 2,465.95 | -18.85 | -0.76 | |
| RUA Russell 3000 Index | 3,868.20 | -39.62 | -1.01 | |
| VIX CBOE Volatility Index | 16.91 | -0.18 | -1.05 | |
| VIX1Y CBOE S&P 500 One-Year Volatility Index | 23.35 | +0.01 | +0.04 | |
| VIX6M CBOE S&P 500 6-Month Volatility Index | 22.08 | -0.02 | -0.09 | |
| VIX3M CBOE S&P 500 3-Month Volatility Index | 19.98 | +0.05 | +0.25 | |
| VOLNDX DWS NASDAQ 100 Volatility Target Index | 11,973.06 | -182.26 | -1.50 | 
Recent
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| ULTA Ulta Beauty Inc. | 509.66 | +3.59 | +0.71 | 490,580 | 
| SDS ProShares UltraShort S&P 500 | 13.94 | +0.31 | +2.27 | 43,917,438 | 
| BRSL Brightstar Lottery PLC | 16.60 | -0.08 | -0.48 | 1,376,238 | 
| GIII G-III Apparel Group Ltd. | 27.34 | -0.53 | -1.90 | 277,145 | 
| JOE The St. Joe Company | 54.85 | +5.82 | +11.87 | 640,531 |