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 (%)
Mar 31, 2017 1464 1472 1457 1462 0 -5.12(-0.35%)
Mar 30, 2017 1461 1473 1457 1467 0 +6.13(+0.42%)
Mar 29, 2017 1459 1467 1453 1461 0 -0.19(-0.01%)
Mar 28, 2017 1449 1466 1445 1461 0 +10.63(+0.73%)
Mar 27, 2017 1442 1456 1435 1451 0 -1.99(-0.14%)
Mar 24, 2017 1458 1464 1446 1453 0 -2.31(-0.16%)
Mar 23, 2017 1455 1466 1449 1455 0 -1.82(-0.12%)
Mar 22, 2017 1454 1465 1444 1457 0 +1.95(+0.13%)
Mar 21, 2017 1476 1481 1451 1455 0 -16.62(-1.13%)
Mar 20, 2017 1473 1480 1466 1472 0 -2.07(-0.14%)
Mar 17, 2017 1479 1485 1469 1474 0 -4.46(-0.30%)
Mar 16, 2017 1481 1487 1472 1478 0 +1.09(+0.07%)
Mar 15, 2017 1469 1483 1462 1477 0 +11.00(+0.75%)
Mar 14, 2017 1467 1473 1459 1466 0 -4.19(-0.28%)
Mar 13, 2017 1472 1478 1464 1470 0 -2.14(-0.15%)
Mar 10, 2017 1475 1480 1464 1472 0 +5.29(+0.36%)
Mar 09, 2017 1465 1473 1456 1467 0 +2.44(+0.17%)
Mar 08, 2017 1469 1477 1459 1465 0 -3.87(-0.26%)
Mar 07, 2017 1469 1476 1462 1469 0 -3.13(-0.21%)
Mar 06, 2017 1470 1477 1462 1472 0 -4.28(-0.29%)
Mar 03, 2017 1474 1482 1467 1476 0 +1.52(+0.10%)
Mar 02, 2017 1481 1487 1469 1474 0 -7.09(-0.48%)
Mar 01, 2017 1472 1488 1467 1482 0 +20.00(+1.37%)
Feb 28, 2017 1461 1469 1454 1462 0 -3.06(-0.21%)
Feb 27, 2017 1463 1471 1456 1465 0 +0.32(+0.02%)
Feb 24, 2017 1457 1468 1451 1464 0 +1.19(+0.08%)
Feb 23, 2017 1463 1471 1454 1463 0 +2.98(+0.20%)
Feb 22, 2017 1458 1466 1451 1460 0 -1.08(-0.07%)
Feb 21, 2017 1456 1467 1450 1461 0 -2.74(-0.19%)
Feb 17, 2017 1464 1464 1464 1464 0 +1.83(+0.13%)
Feb 16, 2017 1463 1471 1453 1462 0 -0.05(-0.00%)
Feb 15, 2017 1453 1466 1447 1462 0 +8.24(+0.57%)
Feb 14, 2017 1444 1457 1438 1454 0 +8.20(+0.57%)
Feb 13, 2017 1441 1451 1436 1446 0 +8.30(+0.58%)
Feb 10, 2017 1436 1444 1429 1437 0 +3.65(+0.25%)
Feb 09, 2017 1426 1440 1422 1434 0 +7.71(+0.54%)
Feb 08, 2017 1425 1433 1417 1426 0 -1.05(-0.07%)
Feb 07, 2017 1429 1437 1420 1427 0 +0.66(+0.05%)
Feb 06, 2017 1427 1434 1419 1426 0 -3.32(-0.23%)
Feb 03, 2017 1425 1435 1418 1430 0 +13.10(+0.92%)
Feb 02, 2017 1415 1424 1406 1417 0 -0.77(-0.05%)
Feb 01, 2017 1422 1432 1408 1417 0 +2.18(+0.15%)
Jan 31, 2017 1414 1424 1403 1415 0 -4.07(-0.29%)
Jan 30, 2017 1423 1428 1409 1419 0 -8.01(-0.56%)
Jan 27, 2017 1429 1436 1418 1427 0 +0.69(+0.05%)
Jan 26, 2017 1426 1436 1418 1427 0 -0.77(-0.05%)
Jan 25, 2017 1424 1435 1415 1427 0 +10.63(+0.75%)
Jan 24, 2017 1409 1424 1403 1417 0 +7.02(+0.50%)
Jan 23, 2017 1412 1420 1401 1410 0 -5.50(-0.39%)
Jan 20, 2017 1415 1424 1406 1415 0 +4.57(+0.32%)
Jan 19, 2017 1415 1422 1405 1411 0 -5.02(-0.35%)
Jan 18, 2017 1415 1422 1406 1416 0 +0.90(+0.06%)
Jan 17, 2017 1414 1425 1403 1415 0 -3.94(-0.28%)
Jan 13, 2017 1419 1419 1419 1419 0 +1.32(+0.09%)
Jan 12, 2017 1419 1425 1405 1417 0 -4.22(-0.30%)
Jan 11, 2017 1416 1427 1408 1422 0 +4.19(+0.30%)
Jan 10, 2017 1418 1429 1409 1417 0 -0.63(-0.04%)
Jan 09, 2017 1420 1429 1412 1418 0 -5.48(-0.38%)
Jan 06, 2017 1422 1432 1412 1424 0 +1.47(+0.10%)
Jan 05, 2017 1422 1432 1410 1422 0 -2.40(-0.17%)
Jan 04, 2017 1422 1432 1416 1424 0 +4.62(+0.33%)
Jan 03, 2017 1419 1428 1406 1420 0 +10.95(+0.78%)
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%)
Oct 03, 2016 1337 1344 1329 1338 0 -3.58(-0.27%)
Sep 30, 2016 1336 1349 1331 1341 0 +10.60(+0.80%)
Sep 29, 2016 1341 1351 1324 1331 0 -11.21(-0.84%)
Sep 28, 2016 1336 1347 1327 1342 0 +8.06(+0.60%)
Sep 27, 2016 1325 1337 1318 1334 0 +9.13(+0.69%)
Sep 26, 2016 1331 1337 1320 1325 0 -12.85(-0.96%)
Sep 23, 2016 1341 1349 1331 1337 0 -7.54(-0.56%)
Sep 22, 2016 1344 1352 1338 1345 0 +7.55(+0.56%)
Sep 21, 2016 1331 1342 1321 1337 0 +11.64(+0.88%)
Sep 20, 2016 1331 1337 1321 1326 0 +0.87(+0.07%)
Sep 19, 2016 1331 1339 1321 1325 0 -1.61(-0.12%)
Sep 16, 2016 1330 1335 1318 1327 0 -7.55(-0.57%)
Sep 15, 2016 1321 1339 1315 1334 0 +13.54(+1.03%)
Sep 14, 2016 1321 1334 1313 1321 0 +0.00(+0.00%)
Sep 13, 2016 1331 1336 1314 1321 0 -18.50(-1.38%)
Sep 12, 2016 1315 1343 1311 1339 0 +19.00(+1.44%)
Sep 09, 2016 1342 1348 1319 1320 0 -31.49(-2.33%)
Sep 08, 2016 1353 1360 1344 1352 0 -3.26(-0.24%)
Sep 07, 2016 1355 1361 1347 1355 0 -1.01(-0.07%)
Sep 06, 2016 1355 1362 1346 1356 0 +2.89(+0.21%)
Sep 02, 2016 1353 1353 1353 1353 0 +5.85(+0.43%)
Sep 01, 2016 1345 1353 1335 1347 0 +0.74(+0.05%)
Aug 31, 2016 1347 1352 1339 1346 0 -3.34(-0.25%)
Aug 30, 2016 1351 1358 1343 1350 0 -2.43(-0.18%)
Aug 29, 2016 1346 1357 1343 1352 0 +7.15(+0.53%)
Aug 26, 2016 1350 1360 1339 1345 0 -2.60(-0.19%)
Aug 25, 2016 1348 1355 1341 1348 0 -1.59(-0.12%)
Aug 24, 2016 1352 1358 1344 1349 0 -4.06(-0.30%)
Aug 23, 2016 1355 1362 1350 1353 0 +2.25(+0.17%)
Aug 22, 2016 1351 1356 1343 1351 0 -2.02(-0.15%)
Aug 19, 2016 1352 1359 1344 1353 0 -3.34(-0.25%)
Aug 18, 2016 1354 1362 1348 1356 0 +1.53(+0.11%)
Aug 17, 2016 1352 1358 1343 1355 0 +1.34(+0.10%)
Aug 16, 2016 1356 1363 1348 1353 0 -5.04(-0.37%)
Aug 15, 2016 1357 1365 1352 1358 0 +4.13(+0.30%)
Aug 12, 2016 1353 1360 1348 1354 0 -1.07(-0.08%)
Aug 11, 2016 1353 1362 1348 1355 0 +6.42(+0.48%)
Aug 10, 2016 1354 1360 1344 1349 0 -5.39(-0.40%)
Aug 09, 2016 1354 1361 1348 1354 0 +1.38(+0.10%)
Aug 08, 2016 1354 1360 1346 1353 0 -0.38(-0.03%)
Aug 05, 2016 1348 1358 1343 1353 0 +7.73(+0.57%)
Aug 04, 2016 1345 1352 1338 1346 0 +0.22(+0.02%)
Aug 03, 2016 1341 1351 1334 1345 0 +2.55(+0.19%)
Aug 02, 2016 1351 1355 1335 1343 0 -7.02(-0.52%)
Aug 01, 2016 1351 1360 1341 1350 0 -3.28(-0.24%)
Jul 29, 2016 1349 1359 1342 1353 0 +0.86(+0.06%)
Jul 28, 2016 1349 1358 1340 1352 0 -0.91(-0.07%)
Jul 27, 2016 1359 1366 1345 1353 0 +1.71(+0.13%)
Jul 26, 2016 1351 1361 1343 1352 0 -1.28(-0.09%)
Jul 25, 2016 1356 1361 1345 1353 0 -6.32(-0.46%)
Jul 22, 2016 1355 1363 1349 1359 0 +4.33(+0.32%)
Jul 21, 2016 1357 1365 1349 1355 0 -3.64(-0.27%)
Jul 20, 2016 1359 1366 1351 1358 0 +5.19(+0.38%)
Jul 19, 2016 1352 1360 1345 1353 0 -1.96(-0.14%)
Jul 18, 2016 1352 1361 1347 1355 0 +2.82(+0.21%)
Jul 15, 2016 1358 1362 1345 1352 0 -0.76(-0.06%)
Jul 14, 2016 1353 1361 1346 1353 0 +8.38(+0.62%)
Jul 13, 2016 1346 1352 1337 1345 0 +0.84(+0.06%)
Jul 12, 2016 1341 1350 1336 1344 0 +8.27(+0.62%)
Jul 11, 2016 1333 1343 1329 1336 0 +5.06(+0.38%)
Jul 08, 2016 1331 1332 1312 1331 0 +18.34(+1.40%)
Jul 07, 2016 1314 1324 1304 1312 0 +0.91(+0.07%)
Jul 06, 2016 1311 1311 1311 1311 0 +4.06(+0.31%)
Jul 05, 2016 1308 1317 1298 1307 0 -7.88(-0.60%)
Jul 01, 2016 1315 1315 1315 1315 0 +1.60(+0.12%)
Jun 30, 2016 1299 1317 1291 1314 0 +18.11(+1.40%)
Jun 29, 2016 1285 1300 1279 1295 0 +20.82(+1.63%)
Jun 28, 2016 1267 1277 1257 1275 0 +20.95(+1.67%)
Jun 27, 2016 1262 1268 1242 1254 0 -18.01(-1.42%)
Jun 24, 2016 1273 1297 1263 1272 0 -44.58(-3.39%)
Jun 23, 2016 1311 1319 1304 1316 0 +16.93(+1.30%)
Jun 22, 2016 1303 1313 1296 1299 0 -2.62(-0.20%)
Jun 21, 2016 1300 1309 1292 1302 0 +4.93(+0.38%)
Jun 20, 2016 1303 1312 1294 1297 0 +6.97(+0.54%)
Jun 17, 2016 1293 1299 1281 1290 0 -2.30(-0.18%)
Jun 16, 2016 1279 1295 1270 1292 0 +7.12(+0.55%)
Jun 15, 2016 1290 1299 1282 1285 0 -2.09(-0.16%)
Jun 14, 2016 1287 1297 1275 1287 0 -2.63(-0.20%)
Jun 13, 2016 1294 1306 1286 1290 0 -10.99(-0.84%)
Jun 10, 2016 1300 1309 1293 1301 0 -9.29(-0.71%)
Jun 09, 2016 1307 1316 1300 1310 0 -2.99(-0.23%)
Jun 08, 2016 1311 1319 1306 1313 0 +3.64(+0.28%)
Jun 07, 2016 1309 1319 1304 1310 0 +3.36(+0.26%)
Jun 06, 2016 1302 1316 1297 1306 0 +6.54(+0.50%)
Jun 03, 2016 1299 1305 1289 1300 0 -2.52(-0.19%)
Jun 02, 2016 1296 1304 1289 1302 0 +1.26(+0.10%)
Jun 01, 2016 1296 1306 1288 1301 0 -0.80(-0.06%)
May 31, 2016 1305 1312 1294 1302 0 -2.89(-0.22%)
May 27, 2016 1305 1305 1305 1305 0 +3.88(+0.30%)
May 26, 2016 1302 1309 1294 1301 0 -0.45(-0.03%)
May 25, 2016 1295 1308 1291 1301 0 +11.72(+0.91%)
May 24, 2016 1281 1295 1277 1290 0 +15.56(+1.22%)
May 23, 2016 1276 1283 1269 1274 0 -2.33(-0.18%)
May 20, 2016 1275 1286 1268 1276 0 +5.97(+0.47%)
May 19, 2016 1270 1278 1257 1270 0 -3.07(-0.24%)
May 18, 2016 1271 1284 1260 1273 0 -0.33(-0.03%)
May 17, 2016 1284 1291 1268 1274 0 -13.34(-1.04%)
May 16, 2016 1274 1292 1270 1287 0 +14.78(+1.16%)
May 13, 2016 1282 1291 1269 1272 0 -13.14(-1.02%)
May 12, 2016 1291 1297 1276 1285 0 -0.49(-0.04%)
May 11, 2016 1294 1302 1282 1286 0 -12.96(-1.00%)
May 10, 2016 1288 1302 1283 1299 0 +15.48(+1.21%)
May 09, 2016 1285 1293 1276 1283 0 -1.88(-0.15%)
May 06, 2016 1275 1289 1269 1285 0 +5.12(+0.40%)
May 05, 2016 1283 1291 1273 1280 0 -0.14(-0.01%)
May 04, 2016 1282 1292 1271 1280 0 -8.78(-0.68%)
May 03, 2016 1292 1299 1279 1289 0 -10.25(-0.79%)
May 02, 2016 1292 1304 1285 1299 0 +8.63(+0.67%)
Apr 29, 2016 1294 1303 1279 1291 0 -7.96(-0.61%)
Apr 28, 2016 1304 1317 1291 1299 0 -13.80(-1.05%)
Apr 27, 2016 1307 1321 1298 1312 0 -0.73(-0.06%)
Apr 26, 2016 1313 1322 1304 1313 0 +1.96(+0.15%)
Apr 25, 2016 1308 1315 1299 1311 0 -1.41(-0.11%)
Apr 22, 2016 1308 1321 1299 1313 0 +0.40(+0.03%)
Apr 21, 2016 1319 1327 1305 1312 0 -7.39(-0.56%)
Apr 20, 2016 1318 1331 1308 1320 0 +0.54(+0.04%)
Apr 19, 2016 1316 1327 1306 1319 0 +5.41(+0.41%)
Apr 18, 2016 1302 1319 1296 1314 0 +7.87(+0.60%)
Apr 15, 2016 1309 1315 1299 1306 0 -3.24(-0.25%)
Apr 14, 2016 1307 1317 1300 1309 0 +0.52(+0.04%)
Apr 13, 2016 1304 1315 1295 1309 0 +12.67(+0.98%)
Apr 12, 2016 1285 1300 1279 1296 0 +12.96(+1.01%)
Apr 11, 2016 1288 1299 1280 1283 0 -2.03(-0.16%)
Apr 08, 2016 1288 1296 1279 1285 0 +5.25(+0.41%)
Apr 07, 2016 1287 1293 1272 1280 0 -16.03(-1.24%)
Apr 06, 2016 1285 1299 1277 1296 0 +11.21(+0.87%)
Apr 05, 2016 1287 1296 1278 1284 0 -11.72(-0.90%)
Apr 04, 2016 1299 1306 1289 1296 0 -2.63(-0.20%)
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.