JOE: The St. Joe Company

As of Monday, August 31st, 2026

$ 66.10

-1.22 -1.81%

Open: 67.27
High: 67.38
Low: 65.88
Volume: 217,767
Previous Close on Friday, August 28th, 2026

$ 67.32

-0.59 -0.87%

Open: 68.33
High: 68.49
Low: 67.32
Volume: 140,735

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 67.27 67.38 65.88 66.10 216,651 -1.22 -1.81
2026-08-28 68.33 68.49 67.32 67.32 140,735 -0.59 -0.87
2026-08-27 68.60 68.99 67.88 67.91 148,013 -1.24 -1.79
2026-08-26 69.43 69.60 68.89 69.15 127,192 -0.36 -0.52
2026-08-25 70.27 70.39 69.21 69.51 116,131 -0.55 -0.79
2026-08-24 69.11 70.41 68.98 70.06 148,136 +1.17 +1.70
2026-08-21 68.86 69.40 68.13 68.89 249,825 +0.08 +0.12
2026-08-20 69.42 70.16 68.63 68.81 25,613 -1.15 -1.64
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 70.39
On 2026-08-25		 65.88
On 2026-08-31		 -3.96 -5.65 70.39
On 2026-08-25		 65.88
On 2026-08-31		 -6.41 68.00
10D 70.41
On 2026-08-24		 65.88
On 2026-08-31		 -1.68 -2.48 70.41
On 2026-08-24		 65.88
On 2026-08-31		 -6.43 68.50
20D 70.41
On 2026-08-24		 63.69
On 2026-08-04		 2.10 3.28 70.41
On 2026-08-24		 65.88
On 2026-08-31		 -6.43 67.83
WTD 67.38
On 2026-08-31		 65.88
On 2026-08-31		 -1.22 -1.81 -- -- -- 66.10
MTD 70.41
On 2026-08-24		 62.53
On 2026-08-03		 3.86 6.20 70.41
On 2026-08-24		 65.88
On 2026-08-31		 -6.43 67.65
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
JBSS

John B. Sanfilippo & Son Inc.

73.69 -0.97 -1.30 100,152
JOE

The St. Joe Company

66.10 -1.22 -1.81 217,767