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, 2018 1691 1715 1677 1692 0 +16.02(+0.96%)
Oct 30, 2018 1654 1686 1637 1676 0 +24.41(+1.48%)
Oct 29, 2018 1675 1693 1626 1651 0 -6.88(-0.41%)
Oct 26, 2018 1660 1684 1636 1658 0 +9.34(+0.57%)
Oct 24, 2018 1693 1708 1641 1649 0 -47.34(-2.79%)
Oct 23, 2018 1676 1707 1658 1696 0 -5.48(-0.32%)
Oct 22, 2018 1711 1723 1690 1702 0 -7.08(-0.41%)
Oct 19, 2018 1705 1728 1695 1709 0 +8.08(+0.48%)
Oct 18, 2018 1714 1727 1688 1701 0 -21.86(-1.27%)
Oct 17, 2018 1718 1736 1700 1722 0 +0.88(+0.05%)
Oct 16, 2018 1702 1727 1691 1722 0 +31.12(+1.84%)
Oct 15, 2018 1698 1714 1683 1690 0 -9.77(-0.57%)
Oct 12, 2018 1704 1718 1672 1700 0 +21.68(+1.29%)
Oct 11, 2018 1710 1730 1666 1678 0 -36.48(-2.13%)
Oct 10, 2018 1765 1774 1714 1715 0 -52.83(-2.99%)
Oct 09, 2018 1765 1782 1751 1768 0 +0.68(+0.04%)
Oct 08, 2018 1757 1776 1744 1767 0 +3.00(+0.17%)
Oct 05, 2018 1775 1784 1750 1764 0 -10.49(-0.59%)
Oct 04, 2018 1780 1792 1758 1775 0 -10.18(-0.57%)
Oct 03, 2018 1789 1802 1776 1785 0 +2.23(+0.13%)
Oct 02, 2018 1778 1793 1766 1783 0 +3.86(+0.22%)
Oct 01, 2018 1779 1792 1768 1779 0 +10.75(+0.61%)
Sep 28, 2018 1765 1778 1756 1768 0 -0.56(-0.03%)
Sep 27, 2018 1770 1782 1761 1769 0 +5.08(+0.29%)
Sep 26, 2018 1772 1785 1758 1763 0 -7.37(-0.42%)
Sep 25, 2018 1777 1788 1764 1771 0 -3.08(-0.17%)
Sep 24, 2018 1776 1791 1760 1774 0 -7.37(-0.41%)
Sep 21, 2018 1785 1795 1771 1781 0 +2.36(+0.13%)
Sep 20, 2018 1772 1788 1763 1779 0 +15.74(+0.89%)
Sep 19, 2018 1759 1776 1747 1763 0 +5.01(+0.28%)
Sep 18, 2018 1750 1770 1742 1758 0 +9.21(+0.53%)
Sep 17, 2018 1756 1766 1740 1749 0 -6.68(-0.38%)
Sep 14, 2018 1757 1767 1744 1756 0 -0.57(-0.03%)
Sep 13, 2018 1753 1769 1741 1756 0 +9.90(+0.57%)
Sep 12, 2018 1747 1762 1731 1746 0 +0.86(+0.05%)
Sep 11, 2018 1734 1754 1725 1745 0 +7.94(+0.46%)
Sep 10, 2018 1741 1754 1728 1737 0 +2.88(+0.17%)
Sep 07, 2018 1732 1747 1721 1735 0 -4.04(-0.23%)
Sep 06, 2018 1743 1755 1726 1739 0 -6.68(-0.38%)
Sep 05, 2018 1743 1758 1728 1745 0 -1.28(-0.07%)
Sep 04, 2018 1745 1755 1732 1747 0 -1.67(-0.10%)
Aug 31, 2018 1748 1748 1748 1748 0 +0.40(+0.02%)
Aug 30, 2018 1749 1761 1740 1748 0 -5.68(-0.32%)
Aug 29, 2018 1748 1760 1740 1754 0 +7.35(+0.42%)
Aug 28, 2018 1749 1757 1739 1746 0 +0.76(+0.04%)
Aug 27, 2018 1741 1754 1732 1745 0 +12.58(+0.73%)
Aug 24, 2018 1729 1740 1722 1733 0 +7.91(+0.46%)
Aug 23, 2018 1726 1735 1718 1725 0 -2.16(-0.13%)
Aug 22, 2018 1728 1740 1718 1727 0 -0.87(-0.05%)
Aug 21, 2018 1730 1741 1719 1728 0 +2.00(+0.12%)
Aug 20, 2018 1727 1738 1716 1726 0 +1.74(+0.10%)
Aug 17, 2018 1714 1731 1707 1724 0 +9.51(+0.55%)
Aug 16, 2018 1707 1724 1700 1715 0 +21.54(+1.27%)
Aug 15, 2018 1694 1705 1676 1693 0 -10.59(-0.62%)
Aug 14, 2018 1700 1713 1691 1704 0 +8.56(+0.50%)
Aug 13, 2018 1705 1714 1690 1695 0 -9.10(-0.53%)
Aug 10, 2018 1706 1715 1694 1704 0 -13.28(-0.77%)
Aug 09, 2018 1720 1730 1711 1718 0 -4.10(-0.24%)
Aug 08, 2018 1721 1732 1710 1722 0 -0.07(-0.00%)
Aug 07, 2018 1723 1732 1713 1722 0 +4.34(+0.25%)
Aug 06, 2018 1712 1724 1704 1717 0 +3.33(+0.19%)
Aug 03, 2018 1704 1719 1696 1714 0 +11.14(+0.65%)
Aug 02, 2018 1687 1711 1677 1703 0 +5.93(+0.35%)
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.