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 (%)
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%)
Nov 01, 2016 1322 1328 1304 1314 0 -9.30(-0.70%)
Oct 31, 2016 1326 1333 1318 1323 0 -0.96(-0.07%)
Oct 28, 2016 1327 1338 1315 1324 0 -4.00(-0.30%)
Oct 27, 2016 1333 1342 1321 1328 0 -1.41(-0.11%)
Oct 26, 2016 1323 1338 1316 1329 0 -1.09(-0.08%)
Oct 25, 2016 1333 1340 1324 1330 0 -2.57(-0.19%)
Oct 24, 2016 1332 1341 1324 1333 0 +6.52(+0.49%)
Oct 21, 2016 1322 1334 1314 1326 0 +1.45(+0.11%)
Oct 20, 2016 1324 1333 1316 1325 0 -1.38(-0.10%)
Oct 19, 2016 1327 1335 1317 1326 0 -0.62(-0.05%)
Oct 18, 2016 1331 1336 1321 1327 0 +4.20(+0.32%)
Oct 17, 2016 1326 1332 1317 1323 0 -4.01(-0.30%)
Oct 14, 2016 1332 1339 1323 1327 0 +2.16(+0.16%)
Oct 13, 2016 1321 1331 1310 1325 0 -4.34(-0.33%)
Oct 12, 2016 1329 1337 1321 1329 0 +0.84(+0.06%)
Oct 11, 2016 1340 1344 1322 1328 0 -13.09(-0.98%)
Oct 10, 2016 1341 1351 1334 1341 0 +4.51(+0.34%)
Oct 07, 2016 1337 1338 1331 1337 0 -2.50(-0.19%)
Oct 06, 2016 1338 1346 1328 1339 0 -0.06(-0.00%)
Oct 05, 2016 1336 1347 1330 1339 0 +6.49(+0.49%)
Oct 04, 2016 1339 1347 1327 1333 0 -4.89(-0.37%)
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.