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, 2017 1617 1636 1605 1623 0 +12.48(+0.77%)
Nov 29, 2017 1612 1627 1593 1611 0 +3.91(+0.24%)
Nov 28, 2017 1592 1612 1585 1607 0 +19.16(+1.21%)
Nov 27, 2017 1588 1597 1581 1588 0 -1.18(-0.07%)
Nov 24, 2017 1590 1596 1584 1589 0 +1.99(+0.13%)
Nov 22, 2017 1589 1596 1580 1587 0 +0.43(+0.03%)
Nov 21, 2017 1582 1595 1576 1587 0 +9.11(+0.58%)
Nov 20, 2017 1576 1585 1569 1577 0 +2.62(+0.17%)
Nov 17, 2017 1577 1586 1567 1575 0 -6.05(-0.38%)
Nov 16, 2017 1576 1590 1569 1581 0 +13.14(+0.84%)
Nov 15, 2017 1568 1580 1557 1568 0 -9.07(-0.58%)
Nov 14, 2017 1577 1587 1565 1577 0 -5.46(-0.35%)
Nov 13, 2017 1578 1591 1571 1582 0 -0.11(-0.01%)
Nov 10, 2017 1581 1591 1572 1582 0 -0.96(-0.06%)
Nov 09, 2017 1581 1593 1567 1583 0 -6.39(-0.40%)
Nov 08, 2017 1586 1597 1577 1590 0 +0.64(+0.04%)
Nov 07, 2017 1590 1600 1577 1589 0 -0.12(-0.01%)
Nov 06, 2017 1588 1600 1578 1589 0 +0.44(+0.03%)
Nov 03, 2017 1587 1598 1575 1589 0 +5.60(+0.35%)
Nov 02, 2017 1580 1593 1566 1583 0 +3.09(+0.20%)
Nov 01, 2017 1582 1593 1570 1580 0 +2.81(+0.18%)
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%)
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.