JOE: The St. Joe Company

As of Monday, September 21st, 2026

$ 64.56

+0.72 +1.13%

Open: 64.25
High: 64.75
Low: 63.82
Volume: 253,849
Previous Close on Friday, September 18th, 2026

$ 63.84

-0.05 -0.08%

Open: 63.50
High: 63.92
Low: 63.15
Volume: 1,190,569

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 64.25 64.75 63.82 64.56 253,849 +0.72 +1.13
2026-09-18 63.50 63.92 63.15 63.84 1,190,569 -0.05 -0.08
2026-09-17 65.14 66.12 63.68 63.89 392,849 -0.36 -0.56
2026-09-16 65.01 65.91 63.93 64.25 322,503 -0.09 -0.14
2026-09-15 64.95 64.99 63.75 64.34 25,453 -0.39 -0.60
2026-09-14 66.12 67.00 64.52 64.73 303,593 -1.13 -1.72
2026-09-11 65.06 65.92 64.40 65.86 24,911 +1.96 +3.07
2026-09-10 63.81 64.75 63.08 63.90 258,728 +0.05 +0.08
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 66.12
On 2026-09-17		 63.15
On 2026-09-18		 -0.17 -0.26 66.12
On 2026-09-17		 63.15
On 2026-09-18		 -4.48 64.18
10D 67.00
On 2026-09-14		 63.08
On 2026-09-10		 -1.55 -2.34 67.00
On 2026-09-14		 63.15
On 2026-09-18		 -5.75 64.34
20D 70.41
On 2026-08-24		 63.08
On 2026-09-10		 -4.33 -6.29 70.41
On 2026-08-24		 63.08
On 2026-09-10		 -10.41 65.81
WTD 64.75
On 2026-09-21		 63.82
On 2026-09-21		 0.72 1.13 -- -- -- 64.56
MTD 67.00
On 2026-09-14		 63.08
On 2026-09-10		 -1.54 -2.33 66.99
On 2026-09-03		 63.08
On 2026-09-10		 -5.84 64.72
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
JOE

The St. Joe Company

64.56 +0.72 +1.13 253,849