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 (%)
Nov 30, 2020 1870 1886 1843 1864 0 -13.49(-0.72%)
Nov 27, 2020 1879 1891 1867 1877 0 +2.09(+0.11%)
Nov 25, 2020 1881 1890 1860 1875 0 -8.45(-0.45%)
Nov 24, 2020 1861 1894 1850 1884 0 +38.70(+2.10%)
Nov 23, 2020 1837 1861 1820 1845 0 +17.23(+0.94%)
Nov 20, 2020 1837 1849 1821 1828 0 -11.62(-0.63%)
Nov 19, 2020 1829 1848 1814 1839 0 +7.37(+0.40%)
Nov 18, 2020 1858 1875 1830 1832 0 -23.88(-1.29%)
Nov 17, 2020 1853 1872 1836 1856 0 -12.81(-0.69%)
Nov 16, 2020 1860 1881 1841 1869 0 +27.60(+1.50%)
Nov 13, 2020 1828 1850 1816 1841 0 +25.21(+1.39%)
Nov 12, 2020 1828 1841 1801 1816 0 -19.07(-1.04%)
Nov 11, 2020 1838 1857 1813 1835 0 +9.46(+0.52%)
Nov 10, 2020 1821 1849 1796 1826 0 +6.87(+0.38%)
Nov 09, 2020 1857 1891 1797 1819 0 +41.17(+2.32%)
Nov 06, 2020 1779 1795 1755 1778 0 +0.60(+0.03%)
Nov 05, 2020 1772 1795 1758 1777 0 +33.56(+1.93%)
Nov 04, 2020 1737 1773 1717 1743 0 +20.84(+1.21%)
Nov 03, 2020 1713 1741 1701 1723 0 +29.33(+1.73%)
Nov 02, 2020 1694 1712 1669 1693 0 +19.27(+1.15%)
Oct 30, 2020 1675 1689 1647 1674 0 -11.70(-0.69%)
Oct 29, 2020 1671 1705 1656 1686 0 +13.46(+0.80%)
Oct 28, 2020 1696 1711 1663 1672 0 -57.87(-3.35%)
Oct 27, 2020 1739 1753 1720 1730 0 -11.21(-0.64%)
Oct 26, 2020 1759 1769 1721 1741 0 -35.59(-2.00%)
Oct 23, 2020 1782 1792 1761 1777 0 -2.16(-0.12%)
Oct 22, 2020 1766 1790 1751 1779 0 +14.02(+0.79%)
Oct 21, 2020 1768 1788 1756 1765 0 -8.06(-0.45%)
Oct 20, 2020 1778 1796 1762 1773 0 +5.08(+0.29%)
Oct 19, 2020 1802 1814 1762 1768 0 -28.48(-1.59%)
Oct 16, 2020 1799 1817 1787 1796 0 +3.69(+0.21%)
Oct 15, 2020 1772 1799 1763 1793 0 -0.84(-0.05%)
Oct 14, 2020 1805 1820 1783 1794 0 -10.91(-0.60%)
Oct 13, 2020 1817 1829 1791 1804 0 -12.18(-0.67%)
Oct 12, 2020 1804 1830 1792 1817 0 +24.08(+1.34%)
Oct 09, 2020 1788 1806 1775 1793 0 +12.95(+0.73%)
Oct 08, 2020 1773 1790 1760 1780 0 +13.71(+0.78%)
Oct 07, 2020 1751 1774 1743 1766 0 +30.22(+1.74%)
Oct 06, 2020 1761 1776 1729 1736 0 -22.81(-1.30%)
Oct 05, 2020 1743 1764 1735 1759 0 +26.80(+1.55%)
Oct 02, 2020 1721 1755 1710 1732 0 -16.08(-0.92%)
Oct 01, 2020 1757 1767 1733 1748 0 +3.58(+0.21%)
Sep 30, 2020 1731 1762 1722 1744 0 +18.08(+1.05%)
Sep 29, 2020 1739 1746 1718 1726 0 -12.95(-0.74%)
Sep 28, 2020 1737 1756 1724 1739 0 +24.33(+1.42%)
Sep 25, 2020 1687 1722 1679 1715 0 +21.70(+1.28%)
Sep 24, 2020 1681 1713 1666 1693 0 +6.73(+0.40%)
Sep 23, 2020 1730 1738 1682 1686 0 -39.23(-2.27%)
Sep 22, 2020 1719 1740 1700 1726 0 +11.76(+0.69%)
Sep 21, 2020 1710 1729 1678 1714 0 -18.47(-1.07%)
Sep 18, 2020 1745 1760 1716 1732 0 -17.55(-1.00%)
Sep 17, 2020 1736 1764 1724 1750 0 -9.62(-0.55%)
Sep 16, 2020 1772 1790 1747 1759 0 -3.68(-0.21%)
Sep 15, 2020 1770 1785 1750 1763 0 +6.59(+0.38%)
Sep 14, 2020 1750 1775 1740 1757 0 +19.52(+1.12%)
Sep 11, 2020 1742 1758 1717 1737 0 +6.42(+0.37%)
Sep 10, 2020 1769 1781 1723 1731 0 -29.52(-1.68%)
Sep 09, 2020 1749 1781 1737 1760 0 +33.01(+1.91%)
Sep 08, 2020 1748 1769 1715 1727 0 -47.15(-2.66%)
Sep 04, 2020 1786 1806 1732 1774 0 -4.96(-0.28%)
Sep 03, 2020 1835 1850 1765 1779 0 -60.25(-3.28%)
Sep 02, 2020 1822 1855 1804 1839 0 +23.96(+1.32%)
Sep 01, 2020 1807 1827 1790 1816 0 +8.38(+0.46%)
Aug 31, 2020 1816 1829 1795 1807 0 -315.84(-14.88%)
Aug 28, 2020 2121 2137 2100 2123 0 +14.18(+0.67%)
Aug 27, 2020 2107 2138 2081 2109 0 +11.60(+0.55%)
Aug 26, 2020 2088 2108 2073 2097 0 +12.83(+0.62%)
Aug 25, 2020 2087 2100 2065 2084 0 -1.46(-0.07%)
Aug 24, 2020 2084 2102 2055 2086 0 +25.80(+1.25%)
Aug 21, 2020 2040 2073 2030 2060 0 +19.98(+0.98%)
Aug 20, 2020 2021 2050 2013 2040 0 +10.26(+0.51%)
Aug 19, 2020 2039 2056 2023 2030 0 -5.43(-0.27%)
Aug 18, 2020 2037 2053 2019 2035 0 +1.13(+0.06%)
Aug 17, 2020 2041 2053 2021 2034 0 +0.09(+0.00%)
Aug 14, 2020 2027 2043 2013 2034 0 +1.80(+0.09%)
Aug 13, 2020 2033 2051 2020 2032 0 -7.14(-0.35%)
Aug 12, 2020 2026 2058 2008 2039 0 +29.47(+1.47%)
Aug 11, 2020 2035 2054 2001 2010 0 -13.03(-0.64%)
Aug 10, 2020 2018 2041 1995 2023 0 +12.11(+0.60%)
Aug 07, 2020 2008 2029 1985 2011 0 -5.92(-0.29%)
Aug 06, 2020 1995 2028 1984 2017 0 +18.23(+0.91%)
Aug 05, 2020 1998 2015 1980 1998 0 +10.16(+0.51%)
Aug 04, 2020 1976 1999 1962 1988 0 +9.79(+0.49%)
Aug 03, 2020 1969 1999 1955 1979 0 +28.16(+1.44%)
Jul 31, 2020 1940 1961 1904 1950 0 +27.23(+1.42%)
Jul 30, 2020 1913 1937 1892 1923 0 -7.01(-0.36%)
Jul 29, 2020 1918 1941 1905 1930 0 +16.12(+0.84%)
Jul 28, 2020 1920 1937 1904 1914 0 -9.88(-0.51%)
Jul 27, 2020 1911 1933 1900 1924 0 +14.11(+0.74%)
Jul 24, 2020 1912 1933 1884 1910 0 -16.65(-0.86%)
Jul 23, 2020 1953 1967 1913 1926 0 -30.98(-1.58%)
Jul 22, 2020 1947 1968 1932 1957 0 +9.99(+0.51%)
Jul 21, 2020 1954 1976 1931 1947 0 +6.34(+0.33%)
Jul 20, 2020 1929 1956 1911 1941 0 +13.47(+0.70%)
Jul 17, 2020 1936 1947 1913 1928 0 -0.81(-0.04%)
Jul 16, 2020 1925 1944 1909 1928 0 -11.37(-0.59%)
Jul 15, 2020 1949 1963 1918 1940 0 +15.10(+0.78%)
Jul 14, 2020 1890 1930 1871 1925 0 +27.85(+1.47%)
Jul 13, 2020 1923 1949 1886 1897 0 -9.09(-0.48%)
Jul 10, 2020 1883 1912 1870 1906 0 +21.74(+1.15%)
Jul 09, 2020 1903 1913 1865 1884 0 -15.65(-0.82%)
Jul 08, 2020 1889 1908 1874 1900 0 +11.91(+0.63%)
Jul 07, 2020 1889 1913 1871 1888 0 -11.15(-0.59%)
Jul 06, 2020 1894 1913 1879 1899 0 +27.92(+1.49%)
Jul 02, 2020 1885 1900 1864 1871 0 +6.90(+0.37%)
Jul 01, 2020 1871 1891 1851 1864 0 -0.57(-0.03%)
Jun 30, 2020 1838 1874 1830 1865 0 +21.15(+1.15%)
Jun 29, 2020 1822 1850 1806 1844 0 +30.46(+1.68%)
Jun 26, 2020 1848 1855 1802 1813 0 -43.80(-2.36%)
Jun 25, 2020 1832 1862 1814 1857 0 +21.43(+1.17%)
Jun 24, 2020 1868 1877 1823 1836 0 -44.23(-2.35%)
Jun 23, 2020 1888 1907 1871 1880 0 +10.31(+0.55%)
Jun 22, 2020 1852 1878 1839 1870 0 +15.65(+0.84%)
Jun 19, 2020 1891 1898 1838 1854 0 -12.83(-0.69%)
Jun 18, 2020 1853 1878 1843 1867 0 +3.85(+0.21%)
Jun 17, 2020 1884 1892 1856 1863 0 -13.51(-0.72%)
Jun 16, 2020 1889 1905 1843 1876 0 +38.90(+2.12%)
Jun 15, 2020 1787 1849 1775 1837 0 +13.81(+0.76%)
Jun 12, 2020 1845 1858 1791 1824 0 +21.90(+1.22%)
Jun 11, 2020 1868 1888 1795 1802 0 -111.90(-5.85%)
Jun 10, 2020 1924 1948 1894 1914 0 -5.69(-0.30%)
Jun 09, 2020 1912 1939 1893 1919 0 -11.04(-0.57%)
Jun 08, 2020 1908 1937 1893 1930 0 +25.24(+1.32%)
Jun 05, 2020 1895 1930 1873 1905 0 +49.92(+2.69%)
Jun 04, 2020 1849 1873 1830 1855 0 -2.23(-0.12%)
Jun 03, 2020 1846 1868 1832 1857 0 +26.04(+1.42%)
Jun 02, 2020 1822 1839 1805 1831 0 +17.89(+0.99%)
Jun 01, 2020 1803 1826 1790 1814 0 +3.76(+0.21%)
May 29, 2020 1803 1825 1780 1810 0 +3.33(+0.18%)
May 28, 2020 1823 1843 1794 1806 0 -8.78(-0.48%)
May 27, 2020 1807 1825 1775 1815 0 +27.44(+1.53%)
May 26, 2020 1804 1821 1775 1788 0 +20.82(+1.18%)
May 22, 2020 1764 1776 1748 1767 0 +1.04(+0.06%)
May 21, 2020 1778 1793 1755 1766 0 -15.13(-0.85%)
May 20, 2020 1774 1795 1760 1781 0 +28.80(+1.64%)
May 19, 2020 1774 1791 1746 1752 0 -24.60(-1.38%)
May 18, 2020 1766 1795 1749 1777 0 +52.89(+3.07%)
May 15, 2020 1703 1740 1688 1724 0 +1.90(+0.11%)
May 14, 2020 1684 1728 1661 1722 0 +20.47(+1.20%)
May 13, 2020 1729 1744 1681 1702 0 -29.12(-1.68%)
May 12, 2020 1774 1784 1729 1731 0 -35.36(-2.00%)
May 11, 2020 1753 1781 1741 1766 0 -0.18(-0.01%)
May 08, 2020 1755 1773 1741 1766 0 +32.33(+1.86%)
May 07, 2020 1740 1756 1722 1734 0 +12.08(+0.70%)
May 06, 2020 1742 1755 1714 1722 0 -9.58(-0.55%)
May 05, 2020 1737 1762 1719 1731 0 +13.07(+0.76%)
May 04, 2020 1702 1726 1682 1718 0 +8.34(+0.49%)
May 01, 2020 1724 1748 1695 1710 0 -42.26(-2.41%)
Apr 30, 2020 1758 1776 1728 1752 0 -19.31(-1.09%)
Apr 29, 2020 1761 1789 1743 1772 0 +42.52(+2.46%)
Apr 28, 2020 1758 1772 1719 1729 0 -7.27(-0.42%)
Apr 27, 2020 1723 1752 1707 1736 0 +22.05(+1.29%)
Apr 24, 2020 1699 1724 1680 1714 0 +25.46(+1.51%)
Apr 23, 2020 1696 1724 1678 1689 0 -3.07(-0.18%)
Apr 22, 2020 1689 1711 1670 1692 0 +35.30(+2.13%)
Apr 21, 2020 1679 1697 1640 1657 0 -49.93(-2.93%)
Apr 20, 2020 1713 1744 1695 1707 0 -35.50(-2.04%)
Apr 17, 2020 1730 1756 1701 1742 0 +43.26(+2.55%)
Apr 16, 2020 1702 1721 1668 1699 0 +4.74(+0.28%)
Apr 15, 2020 1700 1717 1669 1694 0 -39.17(-2.26%)
Apr 14, 2020 1718 1754 1690 1733 0 +48.40(+2.87%)
Apr 13, 2020 1694 1711 1654 1685 0 -12.09(-0.71%)
Apr 09, 2020 1696 1731 1665 1697 0 +18.74(+1.12%)
Apr 08, 2020 1651 1692 1631 1678 0 +45.22(+2.77%)
Apr 07, 2020 1690 1708 1627 1633 0 -7.46(-0.45%)
Apr 06, 2020 1596 1652 1575 1640 0 +100.42(+6.52%)
Apr 03, 2020 1552 1576 1516 1540 0 -21.57(-1.38%)
Apr 02, 2020 1512 1576 1496 1562 0 +45.84(+3.02%)
Apr 01, 2020 1522 1560 1493 1516 0 -59.17(-3.76%)
Mar 31, 2020 1600 1632 1559 1575 0 -28.36(-1.77%)
Mar 30, 2020 1562 1617 1540 1603 0 +56.19(+3.63%)
Mar 27, 2020 1555 1600 1524 1547 0 -57.23(-3.57%)
Mar 26, 2020 1527 1621 1515 1604 0 +91.20(+6.03%)
Mar 25, 2020 1514 1585 1465 1513 0 +11.80(+0.79%)
Mar 24, 2020 1449 1519 1417 1501 0 +128.01(+9.32%)
Mar 23, 2020 1391 1430 1325 1373 0 -30.04(-2.14%)
Mar 20, 2020 1492 1516 1385 1403 0 -71.60(-4.85%)
Mar 19, 2020 1477 1542 1414 1475 0 -6.79(-0.46%)
Mar 18, 2020 1463 1537 1393 1482 0 -64.61(-4.18%)
Mar 17, 2020 1496 1581 1443 1546 0 +82.63(+5.65%)
Mar 16, 2020 1465 1583 1424 1464 0 -194.62(-11.74%)
Mar 13, 2020 1587 1675 1509 1658 0 +173.82(+11.71%)
Mar 12, 2020 1543 1620 1469 1484 0 -174.01(-10.49%)
Mar 11, 2020 1697 1717 1636 1658 0 -86.85(-4.98%)
Mar 10, 2020 1720 1755 1648 1745 0 +89.46(+5.40%)
Mar 09, 2020 1663 1728 1631 1656 0 -140.77(-7.84%)
Mar 06, 2020 1767 1813 1743 1797 0 -29.48(-1.61%)
Mar 05, 2020 1840 1867 1809 1826 0 -62.05(-3.29%)
Mar 04, 2020 1849 1892 1824 1888 0 +73.15(+4.03%)
Mar 03, 2020 1879 1907 1796 1815 0 -58.18(-3.11%)
Mar 02, 2020 1803 1878 1772 1873 0 +91.35(+5.13%)
Feb 28, 2020 1738 1803 1705 1782 0 -15.27(-0.85%)
Feb 27, 2020 1844 1878 1793 1797 0 -90.48(-4.79%)
Feb 26, 2020 1901 1931 1874 1888 0 -4.71(-0.25%)
Feb 25, 2020 1959 1968 1883 1892 0 -57.21(-2.93%)
Feb 24, 2020 1952 1986 1924 1950 0 -70.42(-3.49%)
Feb 21, 2020 2032 2043 2004 2020 0 -20.67(-1.01%)
Feb 20, 2020 2046 2060 2020 2041 0 -9.37(-0.46%)
Feb 19, 2020 2047 2062 2037 2050 0 +9.21(+0.45%)
Feb 18, 2020 2042 2055 2026 2041 0 -12.38(-0.60%)
Feb 14, 2020 2053 2063 2038 2053 0 +0.43(+0.02%)
Feb 13, 2020 2048 2066 2038 2053 0 -9.14(-0.44%)
Feb 12, 2020 2058 2074 2044 2062 0 +12.87(+0.63%)
Feb 11, 2020 2063 2072 2038 2049 0 -2.15(-0.10%)
Feb 10, 2020 2030 2056 2022 2051 0 +11.93(+0.59%)
Feb 07, 2020 2044 2057 2027 2039 0 -13.78(-0.67%)
Feb 06, 2020 2051 2066 2034 2053 0 +8.65(+0.42%)
Feb 05, 2020 2039 2060 2019 2044 0 +28.11(+1.39%)
Feb 04, 2020 2010 2032 1998 2016 0 +34.20(+1.73%)
Feb 03, 2020 1977 2004 1964 1982 0 +7.38(+0.37%)
Jan 31, 2020 2007 2014 1965 1975 0 -44.18(-2.19%)
Jan 30, 2020 2000 2025 1984 2019 0 +10.22(+0.51%)
Jan 29, 2020 2021 2033 1997 2009 0 +2.67(+0.13%)
Jan 28, 2020 1994 2018 1985 2006 0 +20.05(+1.01%)
Jan 27, 2020 1982 2004 1967 1986 0 -31.83(-1.58%)
Jan 24, 2020 2039 2048 2006 2018 0 -15.11(-0.74%)
Jan 23, 2020 2027 2040 2010 2033 0 +0.97(+0.05%)
Jan 22, 2020 2037 2049 2023 2032 0 +1.50(+0.07%)
Jan 21, 2020 2033 2047 2020 2030 0 -10.55(-0.52%)
Jan 17, 2020 2039 2050 2025 2041 0 +8.45(+0.42%)
Jan 16, 2020 2024 2039 2015 2032 0 +18.75(+0.93%)
Jan 15, 2020 2011 2028 2001 2014 0 -1.27(-0.06%)
Jan 14, 2020 2016 2031 2003 2015 0 -4.44(-0.22%)
Jan 13, 2020 2008 2026 2000 2019 0 +15.00(+0.75%)
Jan 10, 2020 2015 2023 1998 2004 0 -6.95(-0.35%)
Jan 09, 2020 2007 2020 1996 2011 0 +15.06(+0.75%)
Jan 08, 2020 1985 2009 1977 1996 0 +10.94(+0.55%)
Jan 07, 2020 1991 2001 1974 1985 0 -8.40(-0.42%)
Jan 06, 2020 1977 1998 1970 1994 0 +4.00(+0.20%)
Jan 03, 2020 1984 2005 1977 1990 0 -17.03(-0.85%)
Jan 02, 2020 1995 2013 1984 2007 0 +20.36(+1.02%)
Dec 31, 2019 1975 1989 1969 1986 0 +6.17(+0.31%)
Dec 30, 2019 1991 1997 1970 1980 0 -9.98(-0.50%)
Dec 27, 2019 1995 2002 1983 1990 0 +1.13(+0.06%)
Dec 26, 2019 1981 1993 1976 1989 0 +10.78(+0.54%)
Dec 24, 2019 1980 1985 1971 1978 0 -0.62(-0.03%)
Dec 23, 2019 1978 1989 1968 1979 0 +4.93(+0.25%)
Dec 20, 2019 1982 1991 1961 1974 0 +7.47(+0.38%)
Dec 19, 2019 1961 1974 1953 1967 0 +7.58(+0.39%)
Dec 18, 2019 1964 1975 1952 1959 0 -4.12(-0.21%)
Dec 17, 2019 1965 1977 1953 1963 0 +4.06(+0.21%)
Dec 16, 2019 1960 1976 1949 1959 0 +9.11(+0.47%)
Dec 13, 2019 1947 1965 1934 1950 0 +1.00(+0.05%)
Dec 12, 2019 1928 1958 1921 1949 0 +19.68(+1.02%)
Dec 11, 2019 1926 1938 1917 1929 0 +4.52(+0.23%)
Dec 10, 2019 1926 1935 1914 1925 0 -1.30(-0.07%)
Dec 09, 2019 1928 1940 1918 1926 0 -5.87(-0.30%)
Dec 06, 2019 1924 1940 1919 1932 0 +21.40(+1.12%)
Dec 05, 2019 1911 1919 1897 1910 0 +3.32(+0.17%)
Dec 04, 2019 1903 1918 1894 1907 0 +13.03(+0.69%)
Dec 03, 2019 1891 1902 1875 1894 0 -17.37(-0.91%)
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.