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 31, 2015 1275 1275 1275 1275 0 -12.78(-0.99%)
Dec 30, 2015 1295 1300 1286 1288 0 -9.56(-0.74%)
Dec 29, 2015 1292 1304 1287 1298 0 +13.55(+1.06%)
Dec 28, 2015 1283 1289 1274 1284 0 -4.36(-0.34%)
Dec 24, 2015 1289 1289 1289 1289 0 -3.51(-0.27%)
Dec 23, 2015 1283 1295 1278 1292 0 +16.94(+1.33%)
Dec 22, 2015 1269 1280 1259 1275 0 +11.32(+0.90%)
Dec 21, 2015 1265 1272 1250 1264 0 +8.52(+0.68%)
Dec 18, 2015 1274 1281 1253 1255 0 -24.36(-1.90%)
Dec 17, 2015 1302 1306 1278 1280 0 -21.14(-1.63%)
Dec 16, 2015 1291 1306 1276 1301 0 +18.24(+1.42%)
Dec 15, 2015 1279 1296 1271 1282 0 +13.64(+1.07%)
Dec 14, 2015 1262 1275 1247 1269 0 +7.08(+0.56%)
Dec 11, 2015 1274 1280 1257 1262 0 -25.07(-1.95%)
Dec 10, 2015 1285 1300 1277 1287 0 +3.42(+0.27%)
Dec 09, 2015 1286 1305 1274 1283 0 -7.61(-0.59%)
Dec 08, 2015 1291 1303 1280 1291 0 -11.56(-0.89%)
Dec 07, 2015 1306 1313 1292 1303 0 -8.70(-0.66%)
Dec 04, 2015 1286 1315 1281 1311 0 +27.64(+2.15%)
Dec 03, 2015 1303 1308 1277 1284 0 -16.09(-1.24%)
Dec 02, 2015 1313 1320 1297 1300 0 -13.64(-1.04%)
Dec 01, 2015 1307 1319 1299 1313 0 +11.42(+0.88%)
Nov 30, 2015 1309 1316 1297 1302 0 -4.32(-0.33%)
Nov 27, 2015 1306 1312 1300 1306 0 -0.46(-0.04%)
Nov 25, 2015 1307 1307 1307 1307 0 -1.23(-0.09%)
Nov 24, 2015 1297 1314 1292 1308 0 +3.55(+0.27%)
Nov 23, 2015 1304 1308 1301 1304 0 -3.14(-0.24%)
Nov 20, 2015 1309 1314 1305 1308 0 +1.68(+0.13%)
Nov 19, 2015 1304 1316 1295 1306 0 +2.01(+0.15%)
Nov 18, 2015 1290 1308 1283 1304 0 +18.84(+1.47%)
Nov 17, 2015 1289 1299 1278 1285 0 -1.46(-0.11%)
Nov 16, 2015 1264 1289 1260 1286 0 +20.04(+1.58%)
Nov 13, 2015 1276 1285 1261 1266 0 -15.47(-1.21%)
Nov 12, 2015 1292 1300 1279 1282 0 -16.89(-1.30%)
Nov 11, 2015 1305 1313 1293 1299 0 -4.44(-0.34%)
Nov 10, 2015 1299 1310 1291 1303 0 -1.78(-0.14%)
Nov 09, 2015 1314 1319 1295 1305 0 -12.86(-0.98%)
Nov 06, 2015 1314 1325 1302 1318 0 +2.56(+0.19%)
Nov 05, 2015 1318 1327 1305 1315 0 -4.63(-0.35%)
Nov 04, 2015 1329 1335 1313 1320 0 -7.29(-0.55%)
Nov 03, 2015 1318 1335 1312 1327 0 +6.31(+0.48%)
Nov 02, 2015 1308 1326 1301 1321 0 +15.67(+1.20%)
Oct 30, 2015 1316 1323 1300 1305 0 -9.34(-0.71%)
Oct 29, 2015 1311 1325 1302 1315 0 -2.26(-0.17%)
Oct 28, 2015 1304 1322 1293 1317 0 +17.54(+1.35%)
Oct 27, 2015 1217 1226 1207 1299 0 -4.98(-0.38%)
Oct 26, 2015 1308 1316 1295 1304 0 -5.90(-0.45%)
Oct 23, 2015 1307 1320 1295 1310 0 +15.43(+1.19%)
Oct 22, 2015 1278 1302 1272 1295 0 +24.02(+1.89%)
Oct 21, 2015 1279 1289 1265 1271 0 -4.38(-0.34%)
Oct 20, 2015 1271 1284 1264 1275 0 +0.26(+0.02%)
Oct 19, 2015 1271 1281 1263 1275 0 -2.10(-0.16%)
Oct 16, 2015 1277 1283 1264 1277 0 +6.76(+0.53%)
Oct 15, 2015 1259 1275 1250 1270 0 +17.28(+1.38%)
Oct 14, 2015 1259 1271 1244 1253 0 -8.00(-0.63%)
Oct 13, 2015 1260 1272 1254 1261 0 -6.57(-0.52%)
Oct 12, 2015 1267 1275 1258 1268 0 -0.51(-0.04%)
Oct 09, 2015 1268 1278 1258 1268 0 +1.01(+0.08%)
Oct 08, 2015 1253 1270 1245 1267 0 +10.05(+0.80%)
Oct 07, 2015 1255 1266 1240 1257 0 +10.37(+0.83%)
Oct 06, 2015 1244 1258 1233 1247 0 +2.28(+0.18%)
Oct 05, 2015 1230 1250 1224 1244 0 +23.42(+1.92%)
Oct 02, 2015 1191 1222 1182 1221 0 +16.54(+1.37%)
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.