Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The State Journal-Register Local Stock Index (CIX: SJR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 1414 1424 1403 1415 0 -4.07(-0.29%)
Jan 30, 2017 1423 1428 1409 1419 0 -8.01(-0.56%)
Jan 27, 2017 1429 1436 1418 1427 0 +0.69(+0.05%)
Jan 26, 2017 1426 1436 1418 1427 0 -0.77(-0.05%)
Jan 25, 2017 1424 1435 1415 1427 0 +10.63(+0.75%)
Jan 24, 2017 1409 1424 1403 1417 0 +7.02(+0.50%)
Jan 23, 2017 1412 1420 1401 1410 0 -5.50(-0.39%)
Jan 20, 2017 1415 1424 1406 1415 0 +4.57(+0.32%)
Jan 19, 2017 1415 1422 1405 1411 0 -5.02(-0.35%)
Jan 18, 2017 1415 1422 1406 1416 0 +0.90(+0.06%)
Jan 17, 2017 1414 1425 1403 1415 0 -3.94(-0.28%)
Jan 13, 2017 1419 1419 1419 1419 0 +1.32(+0.09%)
Jan 12, 2017 1419 1425 1405 1417 0 -4.22(-0.30%)
Jan 11, 2017 1416 1427 1408 1422 0 +4.19(+0.30%)
Jan 10, 2017 1418 1429 1409 1417 0 -0.63(-0.04%)
Jan 09, 2017 1420 1429 1412 1418 0 -5.48(-0.38%)
Jan 06, 2017 1422 1432 1412 1424 0 +1.47(+0.10%)
Jan 05, 2017 1422 1432 1410 1422 0 -2.40(-0.17%)
Jan 04, 2017 1422 1432 1416 1424 0 +4.62(+0.33%)
Jan 03, 2017 1419 1428 1406 1420 0 +10.95(+0.78%)
Dec 30, 2016 1409 1409 1409 1409 0 -5.46(-0.39%)
Dec 29, 2016 1414 1422 1408 1414 0 -0.15(-0.01%)
Dec 28, 2016 1425 1429 1412 1415 0 -9.65(-0.68%)
Dec 27, 2016 1423 1431 1420 1424 0 +1.86(+0.13%)
Dec 23, 2016 1422 1422 1422 1422 0 +1.19(+0.08%)
Dec 22, 2016 1422 1429 1412 1421 0 -2.28(-0.16%)
Dec 21, 2016 1426 1432 1418 1423 0 -3.65(-0.26%)
Dec 20, 2016 1424 1433 1417 1427 0 +5.51(+0.39%)
Dec 19, 2016 1418 1429 1411 1422 0 +4.91(+0.35%)
Dec 16, 2016 1423 1429 1408 1417 0 -1.92(-0.14%)
Dec 15, 2016 1414 1430 1407 1419 0 +5.61(+0.40%)
Dec 14, 2016 1421 1435 1406 1413 0 -11.35(-0.80%)
Dec 13, 2016 1419 1433 1410 1424 0 +10.18(+0.72%)
Dec 12, 2016 1412 1426 1403 1414 0 +2.28(+0.16%)
Dec 09, 2016 1402 1416 1396 1412 0 +10.97(+0.78%)
Dec 08, 2016 1397 1409 1389 1401 0 +2.34(+0.17%)
Dec 07, 2016 1378 1401 1371 1399 0 +19.65(+1.43%)
Dec 06, 2016 1375 1384 1367 1379 0 +6.00(+0.44%)
Dec 05, 2016 1373 1382 1364 1373 0 +5.42(+0.40%)
Dec 02, 2016 1367 1377 1357 1367 0 +0.33(+0.02%)
Dec 01, 2016 1371 1383 1355 1367 0 -1.37(-0.10%)
Nov 30, 2016 1374 1384 1362 1368 0 -0.50(-0.04%)
Nov 29, 2016 1367 1377 1360 1369 0 +0.46(+0.03%)
Nov 28, 2016 1370 1379 1362 1369 0 -6.56(-0.48%)
Nov 25, 2016 1370 1378 1365 1375 0 +7.08(+0.52%)
Nov 23, 2016 1368 1368 1368 1368 0 +0.29(+0.02%)
Nov 22, 2016 1366 1375 1356 1368 0 +5.26(+0.39%)
Nov 21, 2016 1358 1367 1352 1362 0 +8.05(+0.59%)
Nov 18, 2016 1356 1364 1346 1354 0 -2.26(-0.17%)
Nov 17, 2016 1352 1364 1344 1357 0 +4.93(+0.36%)
Nov 16, 2016 1349 1361 1340 1352 0 -0.74(-0.05%)
Nov 15, 2016 1345 1359 1335 1352 0 +8.05(+0.60%)
Nov 14, 2016 1347 1361 1330 1344 0 -2.55(-0.19%)
Nov 11, 2016 1342 1355 1331 1347 0 -0.40(-0.03%)
Nov 10, 2016 1349 1369 1329 1347 0 +4.98(+0.37%)
Nov 09, 2016 1321 1352 1308 1342 0 +16.61(+1.25%)
Nov 08, 2016 1319 1334 1313 1326 0 +1.74(+0.13%)
Nov 07, 2016 1314 1327 1310 1324 0 +26.88(+2.07%)
Nov 04, 2016 1299 1311 1291 1297 0 -4.90(-0.38%)
Nov 03, 2016 1308 1315 1297 1302 0 -4.18(-0.32%)
Nov 02, 2016 1311 1318 1301 1306 0 -7.32(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.