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 (%)
Oct 31, 2017 1579 1588 1567 1577 0 +1.20(+0.08%)
Oct 30, 2017 1578 1589 1565 1576 0 -4.69(-0.30%)
Oct 27, 2017 1579 1594 1563 1581 0 +10.43(+0.66%)
Oct 26, 2017 1570 1583 1560 1570 0 +3.61(+0.23%)
Oct 25, 2017 1573 1581 1556 1567 0 -8.30(-0.53%)
Oct 24, 2017 1576 1586 1565 1575 0 +3.88(+0.25%)
Oct 23, 2017 1576 1586 1565 1571 0 -3.53(-0.22%)
Oct 20, 2017 1570 1582 1561 1575 0 +8.90(+0.57%)
Oct 19, 2017 1560 1574 1552 1566 0 +0.39(+0.02%)
Oct 18, 2017 1567 1575 1557 1565 0 +1.92(+0.12%)
Oct 17, 2017 1562 1571 1553 1563 0 +1.10(+0.07%)
Oct 16, 2017 1559 1570 1552 1562 0 +5.73(+0.37%)
Oct 13, 2017 1557 1566 1548 1557 0 +1.90(+0.12%)
Oct 12, 2017 1557 1566 1546 1555 0 -5.72(-0.37%)
Oct 11, 2017 1558 1567 1550 1560 0 +1.67(+0.11%)
Oct 10, 2017 1557 1567 1548 1559 0 +6.74(+0.43%)
Oct 09, 2017 1555 1562 1545 1552 0 -0.85(-0.05%)
Oct 06, 2017 1553 1559 1545 1553 0 -4.27(-0.27%)
Oct 05, 2017 1551 1563 1545 1557 0 +7.58(+0.49%)
Oct 04, 2017 1548 1556 1540 1550 0 -0.51(-0.03%)
Oct 03, 2017 1546 1556 1540 1550 0 +5.57(+0.36%)
Oct 02, 2017 1539 1550 1532 1545 0 +6.16(+0.40%)
Sep 29, 2017 1534 1543 1526 1538 0 +4.33(+0.28%)
Sep 28, 2017 1532 1541 1524 1534 0 +1.60(+0.10%)
Sep 27, 2017 1533 1542 1522 1532 0 +3.20(+0.21%)
Sep 26, 2017 1531 1540 1523 1529 0 +0.01(+0.00%)
Sep 25, 2017 1528 1539 1518 1529 0 -0.98(-0.06%)
Sep 22, 2017 1525 1536 1520 1530 0 +2.34(+0.15%)
Sep 21, 2017 1532 1539 1520 1528 0 -4.54(-0.30%)
Sep 20, 2017 1532 1543 1519 1532 0 +0.28(+0.02%)
Sep 19, 2017 1530 1540 1522 1532 0 +4.51(+0.30%)
Sep 18, 2017 1526 1536 1517 1528 0 +3.23(+0.21%)
Sep 15, 2017 1522 1532 1511 1524 0 +2.37(+0.16%)
Sep 14, 2017 1520 1531 1513 1522 0 +0.05(+0.00%)
Sep 13, 2017 1518 1528 1511 1522 0 +2.65(+0.17%)
Sep 12, 2017 1517 1530 1506 1519 0 +7.11(+0.47%)
Sep 11, 2017 1505 1518 1498 1512 0 +16.06(+1.07%)
Sep 08, 2017 1500 1508 1488 1496 0 -6.15(-0.41%)
Sep 07, 2017 1508 1517 1491 1502 0 -2.92(-0.19%)
Sep 06, 2017 1505 1514 1495 1505 0 +6.35(+0.42%)
Sep 05, 2017 1504 1512 1489 1499 0 -10.21(-0.68%)
Sep 01, 2017 1508 1517 1501 1509 0 +3.67(+0.24%)
Aug 31, 2017 1504 1513 1497 1505 0 +4.76(+0.32%)
Aug 30, 2017 1497 1507 1491 1501 0 +3.52(+0.24%)
Aug 29, 2017 1487 1501 1483 1497 0 +1.64(+0.11%)
Aug 28, 2017 1498 1503 1488 1496 0 +0.84(+0.06%)
Aug 25, 2017 1495 1504 1490 1495 0 +3.93(+0.26%)
Aug 24, 2017 1497 1502 1485 1491 0 -3.22(-0.22%)
Aug 23, 2017 1493 1503 1486 1494 0 -4.44(-0.30%)
Aug 22, 2017 1489 1503 1486 1498 0 +13.51(+0.91%)
Aug 21, 2017 1483 1491 1474 1485 0 +1.64(+0.11%)
Aug 18, 2017 1485 1496 1476 1483 0 -4.19(-0.28%)
Aug 17, 2017 1505 1510 1486 1487 0 -22.19(-1.47%)
Aug 16, 2017 1510 1520 1502 1510 0 +0.78(+0.05%)
Aug 15, 2017 1512 1519 1501 1509 0 -0.36(-0.02%)
Aug 14, 2017 1505 1516 1500 1509 0 +13.01(+0.87%)
Aug 11, 2017 1497 1507 1488 1496 0 +1.41(+0.09%)
Aug 10, 2017 1509 1514 1491 1495 0 -20.04(-1.32%)
Aug 09, 2017 1509 1519 1502 1515 0 -0.14(-0.01%)
Aug 08, 2017 1514 1528 1507 1515 0 -1.16(-0.08%)
Aug 07, 2017 1514 1522 1508 1516 0 +1.75(+0.12%)
Aug 04, 2017 1514 1522 1505 1514 0 +3.82(+0.25%)
Aug 03, 2017 1511 1520 1503 1511 0 -1.39(-0.09%)
Aug 02, 2017 1513 1521 1500 1512 0 +3.92(+0.26%)
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.