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 29, 2019 1725 1732 1710 1724 0 +8.76(+0.51%)
Mar 28, 2019 1714 1723 1702 1715 0 +5.03(+0.29%)
Mar 27, 2019 1717 1727 1698 1710 0 -5.78(-0.34%)
Mar 26, 2019 1716 1730 1701 1716 0 +13.43(+0.79%)
Mar 25, 2019 1703 1717 1689 1702 0 -3.30(-0.19%)
Mar 22, 2019 1728 1739 1699 1706 0 -30.01(-1.73%)
Mar 21, 2019 1714 1744 1708 1736 0 +18.06(+1.05%)
Mar 20, 2019 1723 1737 1704 1718 0 -8.19(-0.47%)
Mar 19, 2019 1735 1744 1718 1726 0 -1.82(-0.11%)
Mar 18, 2019 1719 1735 1712 1728 0 +8.85(+0.51%)
Mar 15, 2019 1710 1730 1700 1719 0 +10.45(+0.61%)
Mar 14, 2019 1709 1719 1699 1708 0 +0.19(+0.01%)
Mar 13, 2019 1704 1719 1695 1708 0 +11.19(+0.66%)
Mar 12, 2019 1696 1710 1687 1697 0 +2.50(+0.15%)
Mar 11, 2019 1674 1700 1670 1695 0 +21.48(+1.28%)
Mar 08, 2019 1662 1679 1651 1673 0 -3.30(-0.20%)
Mar 07, 2019 1684 1691 1666 1676 0 -11.76(-0.70%)
Mar 06, 2019 1695 1703 1680 1688 0 -8.19(-0.48%)
Mar 05, 2019 1699 1706 1686 1696 0 -2.15(-0.13%)
Mar 04, 2019 1710 1719 1682 1698 0 -5.09(-0.30%)
Mar 01, 2019 1705 1715 1691 1704 0 +8.91(+0.53%)
Feb 28, 2019 1697 1708 1686 1695 0 -3.72(-0.22%)
Feb 27, 2019 1694 1706 1684 1698 0 +2.21(+0.13%)
Feb 26, 2019 1692 1707 1685 1696 0 -0.75(-0.04%)
Feb 25, 2019 1703 1713 1692 1697 0 +4.45(+0.26%)
Feb 22, 2019 1686 1699 1678 1692 0 +12.16(+0.72%)
Feb 21, 2019 1678 1692 1667 1680 0 -1.66(-0.10%)
Feb 20, 2019 1679 1691 1669 1682 0 +2.65(+0.16%)
Feb 19, 2019 1673 1688 1667 1679 0 +2.43(+0.14%)
Feb 15, 2019 1668 1682 1659 1677 0 +21.26(+1.28%)
Feb 14, 2019 1652 1667 1642 1656 0 -5.97(-0.36%)
Feb 13, 2019 1661 1673 1652 1662 0 +4.65(+0.28%)
Feb 12, 2019 1648 1663 1641 1657 0 +19.64(+1.20%)
Feb 11, 2019 1642 1650 1630 1637 0 -2.18(-0.13%)
Feb 08, 2019 1629 1644 1617 1640 0 +1.22(+0.07%)
Feb 07, 2019 1646 1654 1624 1638 0 -17.25(-1.04%)
Feb 06, 2019 1656 1667 1645 1656 0 -1.27(-0.08%)
Feb 05, 2019 1652 1664 1643 1657 0 +9.63(+0.58%)
Feb 04, 2019 1635 1652 1624 1647 0 +12.64(+0.77%)
Feb 01, 2019 1636 1650 1621 1635 0 +3.20(+0.20%)
Jan 31, 2019 1620 1644 1607 1631 0 +10.86(+0.67%)
Jan 30, 2019 1610 1631 1595 1620 0 +23.82(+1.49%)
Jan 29, 2019 1597 1611 1585 1597 0 -1.01(-0.06%)
Jan 28, 2019 1596 1605 1580 1598 0 -13.08(-0.81%)
Jan 25, 2019 1611 1624 1597 1611 0 +10.93(+0.68%)
Jan 24, 2019 1601 1613 1583 1600 0 -3.08(-0.19%)
Jan 23, 2019 1604 1616 1585 1603 0 +7.59(+0.48%)
Jan 22, 2019 1606 1614 1583 1595 0 -22.21(-1.37%)
Jan 18, 2019 1611 1625 1598 1618 0 +19.72(+1.23%)
Jan 17, 2019 1581 1606 1574 1598 0 +9.96(+0.63%)
Jan 16, 2019 1587 1602 1578 1588 0 +3.91(+0.25%)
Jan 15, 2019 1572 1593 1562 1584 0 +10.42(+0.66%)
Jan 14, 2019 1568 1583 1559 1574 0 -6.51(-0.41%)
Jan 11, 2019 1573 1587 1562 1580 0 +0.21(+0.01%)
Jan 10, 2019 1568 1585 1555 1580 0 +3.27(+0.21%)
Jan 09, 2019 1576 1591 1561 1577 0 +5.40(+0.34%)
Jan 08, 2019 1572 1585 1552 1571 0 +12.46(+0.80%)
Jan 07, 2019 1552 1573 1539 1559 0 +6.79(+0.44%)
Jan 04, 2019 1525 1558 1517 1552 0 +49.11(+3.27%)
Jan 03, 2019 1526 1536 1496 1503 0 -42.05(-2.72%)
Jan 02, 2019 1519 1554 1510 1545 0 +4.01(+0.26%)
Dec 31, 2018 1537 1551 1523 1541 0 +13.37(+0.88%)
Dec 28, 2018 1538 1552 1517 1527 0 -1.10(-0.07%)
Dec 27, 2018 1499 1530 1471 1529 0 +11.67(+0.77%)
Dec 26, 2018 1456 1518 1439 1517 0 +69.43(+4.80%)
Dec 24, 2018 1478 1492 1444 1447 0 -42.16(-2.83%)
Dec 21, 2018 1514 1545 1481 1490 0 -29.29(-1.93%)
Dec 20, 2018 1535 1552 1500 1519 0 -22.79(-1.48%)
Dec 19, 2018 1566 1592 1528 1542 0 -21.47(-1.37%)
Dec 18, 2018 1575 1590 1550 1563 0 -0.39(-0.02%)
Dec 17, 2018 1585 1601 1552 1564 0 -28.42(-1.79%)
Dec 14, 2018 1608 1623 1583 1592 0 -31.70(-1.95%)
Dec 13, 2018 1625 1639 1609 1624 0 +4.68(+0.29%)
Dec 12, 2018 1632 1646 1613 1619 0 +5.65(+0.35%)
Dec 11, 2018 1635 1646 1602 1613 0 -1.21(-0.07%)
Dec 10, 2018 1610 1628 1576 1615 0 +1.77(+0.11%)
Dec 07, 2018 1646 1662 1605 1613 0 -35.86(-2.18%)
Dec 06, 2018 1628 1653 1604 1649 0 -7.55(-0.46%)
Dec 04, 2018 1702 1713 1651 1656 0 -52.17(-3.05%)
Dec 03, 2018 1713 1725 1690 1708 0 +17.21(+1.02%)
Nov 30, 2018 1677 1698 1665 1691 0 +13.76(+0.82%)
Nov 29, 2018 1679 1693 1663 1677 0 -5.33(-0.32%)
Nov 28, 2018 1653 1686 1642 1683 0 +35.91(+2.18%)
Nov 27, 2018 1630 1653 1621 1647 0 +7.81(+0.48%)
Nov 26, 2018 1631 1649 1618 1639 0 +22.47(+1.39%)
Nov 23, 2018 1617 1633 1606 1617 0 -14.68(-0.90%)
Nov 21, 2018 1631 1631 1631 1631 0 +1.22(+0.07%)
Nov 20, 2018 1643 1661 1613 1630 0 -38.44(-2.30%)
Nov 19, 2018 1684 1697 1655 1668 0 -19.76(-1.17%)
Nov 16, 2018 1676 1699 1666 1688 0 +6.90(+0.41%)
Nov 15, 2018 1660 1689 1641 1681 0 +17.81(+1.07%)
Nov 14, 2018 1691 1699 1652 1663 0 -14.86(-0.89%)
Nov 13, 2018 1683 1706 1666 1678 0 -5.82(-0.35%)
Nov 12, 2018 1712 1722 1677 1684 0 -33.27(-1.94%)
Nov 09, 2018 1723 1736 1702 1717 0 -13.46(-0.78%)
Nov 08, 2018 1729 1744 1716 1731 0 -4.36(-0.25%)
Nov 07, 2018 1717 1741 1703 1735 0 +31.66(+1.86%)
Nov 06, 2018 1695 1712 1684 1704 0 +7.69(+0.45%)
Nov 05, 2018 1688 1707 1672 1696 0 +11.03(+0.65%)
Nov 02, 2018 1700 1714 1667 1685 0 -15.98(-0.94%)
Nov 01, 2018 1695 1714 1678 1701 0 +9.23(+0.55%)
Oct 31, 2018 1691 1715 1677 1692 0 +16.02(+0.96%)
Oct 30, 2018 1654 1686 1637 1676 0 +24.41(+1.48%)
Oct 29, 2018 1675 1693 1626 1651 0 -6.88(-0.41%)
Oct 26, 2018 1660 1684 1636 1658 0 +9.34(+0.57%)
Oct 24, 2018 1693 1708 1641 1649 0 -47.34(-2.79%)
Oct 23, 2018 1676 1707 1658 1696 0 -5.48(-0.32%)
Oct 22, 2018 1711 1723 1690 1702 0 -7.08(-0.41%)
Oct 19, 2018 1705 1728 1695 1709 0 +8.08(+0.48%)
Oct 18, 2018 1714 1727 1688 1701 0 -21.86(-1.27%)
Oct 17, 2018 1718 1736 1700 1722 0 +0.88(+0.05%)
Oct 16, 2018 1702 1727 1691 1722 0 +31.12(+1.84%)
Oct 15, 2018 1698 1714 1683 1690 0 -9.77(-0.57%)
Oct 12, 2018 1704 1718 1672 1700 0 +21.68(+1.29%)
Oct 11, 2018 1710 1730 1666 1678 0 -36.48(-2.13%)
Oct 10, 2018 1765 1774 1714 1715 0 -52.83(-2.99%)
Oct 09, 2018 1765 1782 1751 1768 0 +0.68(+0.04%)
Oct 08, 2018 1757 1776 1744 1767 0 +3.00(+0.17%)
Oct 05, 2018 1775 1784 1750 1764 0 -10.49(-0.59%)
Oct 04, 2018 1780 1792 1758 1775 0 -10.18(-0.57%)
Oct 03, 2018 1789 1802 1776 1785 0 +2.23(+0.13%)
Oct 02, 2018 1778 1793 1766 1783 0 +3.86(+0.22%)
Oct 01, 2018 1779 1792 1768 1779 0 +10.75(+0.61%)
Sep 28, 2018 1765 1778 1756 1768 0 -0.56(-0.03%)
Sep 27, 2018 1770 1782 1761 1769 0 +5.08(+0.29%)
Sep 26, 2018 1772 1785 1758 1763 0 -7.37(-0.42%)
Sep 25, 2018 1777 1788 1764 1771 0 -3.08(-0.17%)
Sep 24, 2018 1776 1791 1760 1774 0 -7.37(-0.41%)
Sep 21, 2018 1785 1795 1771 1781 0 +2.36(+0.13%)
Sep 20, 2018 1772 1788 1763 1779 0 +15.74(+0.89%)
Sep 19, 2018 1759 1776 1747 1763 0 +5.01(+0.28%)
Sep 18, 2018 1750 1770 1742 1758 0 +9.21(+0.53%)
Sep 17, 2018 1756 1766 1740 1749 0 -6.68(-0.38%)
Sep 14, 2018 1757 1767 1744 1756 0 -0.57(-0.03%)
Sep 13, 2018 1753 1769 1741 1756 0 +9.90(+0.57%)
Sep 12, 2018 1747 1762 1731 1746 0 +0.86(+0.05%)
Sep 11, 2018 1734 1754 1725 1745 0 +7.94(+0.46%)
Sep 10, 2018 1741 1754 1728 1737 0 +2.88(+0.17%)
Sep 07, 2018 1732 1747 1721 1735 0 -4.04(-0.23%)
Sep 06, 2018 1743 1755 1726 1739 0 -6.68(-0.38%)
Sep 05, 2018 1743 1758 1728 1745 0 -1.28(-0.07%)
Sep 04, 2018 1745 1755 1732 1747 0 -1.67(-0.10%)
Aug 31, 2018 1748 1748 1748 1748 0 +0.40(+0.02%)
Aug 30, 2018 1749 1761 1740 1748 0 -5.68(-0.32%)
Aug 29, 2018 1748 1760 1740 1754 0 +7.35(+0.42%)
Aug 28, 2018 1749 1757 1739 1746 0 +0.76(+0.04%)
Aug 27, 2018 1741 1754 1732 1745 0 +12.58(+0.73%)
Aug 24, 2018 1729 1740 1722 1733 0 +7.91(+0.46%)
Aug 23, 2018 1726 1735 1718 1725 0 -2.16(-0.13%)
Aug 22, 2018 1728 1740 1718 1727 0 -0.87(-0.05%)
Aug 21, 2018 1730 1741 1719 1728 0 +2.00(+0.12%)
Aug 20, 2018 1727 1738 1716 1726 0 +1.74(+0.10%)
Aug 17, 2018 1714 1731 1707 1724 0 +9.51(+0.55%)
Aug 16, 2018 1707 1724 1700 1715 0 +21.54(+1.27%)
Aug 15, 2018 1694 1705 1676 1693 0 -10.59(-0.62%)
Aug 14, 2018 1700 1713 1691 1704 0 +8.56(+0.50%)
Aug 13, 2018 1705 1714 1690 1695 0 -9.10(-0.53%)
Aug 10, 2018 1706 1715 1694 1704 0 -13.28(-0.77%)
Aug 09, 2018 1720 1730 1711 1718 0 -4.10(-0.24%)
Aug 08, 2018 1721 1732 1710 1722 0 -0.07(-0.00%)
Aug 07, 2018 1723 1732 1713 1722 0 +4.34(+0.25%)
Aug 06, 2018 1712 1724 1704 1717 0 +3.33(+0.19%)
Aug 03, 2018 1704 1719 1696 1714 0 +11.14(+0.65%)
Aug 02, 2018 1687 1711 1677 1703 0 +5.93(+0.35%)
Aug 01, 2018 1700 1711 1685 1697 0 +2.44(+0.14%)
Jul 31, 2018 1696 1710 1682 1695 0 +5.68(+0.34%)
Jul 30, 2018 1694 1706 1677 1689 0 -3.27(-0.19%)
Jul 27, 2018 1700 1713 1678 1692 0 -8.48(-0.50%)
Jul 26, 2018 1704 1717 1691 1701 0 -1.56(-0.09%)
Jul 25, 2018 1688 1708 1676 1702 0 +12.04(+0.71%)
Jul 24, 2018 1685 1702 1675 1690 0 +11.34(+0.68%)
Jul 23, 2018 1674 1686 1663 1679 0 +4.72(+0.28%)
Jul 20, 2018 1673 1686 1663 1674 0 +1.03(+0.06%)
Jul 19, 2018 1674 1686 1662 1673 0 -4.39(-0.26%)
Jul 18, 2018 1677 1687 1666 1677 0 +0.43(+0.03%)
Jul 17, 2018 1668 1686 1661 1677 0 +6.21(+0.37%)
Jul 16, 2018 1671 1681 1657 1671 0 +1.13(+0.07%)
Jul 13, 2018 1666 1680 1656 1670 0 +1.73(+0.10%)
Jul 12, 2018 1664 1676 1654 1668 0 +15.20(+0.92%)
Jul 11, 2018 1656 1668 1645 1653 0 -14.92(-0.89%)
Jul 10, 2018 1665 1676 1657 1668 0 +9.22(+0.56%)
Jul 09, 2018 1649 1665 1642 1658 0 +15.89(+0.97%)
Jul 06, 2018 1633 1648 1624 1643 0 +11.19(+0.69%)
Jul 05, 2018 1630 1639 1617 1631 0 +11.07(+0.68%)
Jul 03, 2018 1620 1620 1620 1620 0 -6.16(-0.38%)
Jul 02, 2018 1613 1631 1603 1626 0 +3.32(+0.20%)
Jun 29, 2018 1628 1644 1617 1623 0 -0.25(-0.02%)
Jun 28, 2018 1613 1632 1604 1623 0 +10.04(+0.62%)
Jun 27, 2018 1626 1643 1609 1613 0 -8.80(-0.54%)
Jun 26, 2018 1622 1635 1611 1622 0 +4.37(+0.27%)
Jun 25, 2018 1628 1637 1603 1618 0 -19.88(-1.21%)
Jun 22, 2018 1640 1652 1628 1638 0 +7.67(+0.47%)
Jun 21, 2018 1640 1648 1621 1630 0 -10.43(-0.64%)
Jun 20, 2018 1646 1655 1631 1640 0 -1.74(-0.11%)
Jun 19, 2018 1635 1650 1624 1642 0 -7.62(-0.46%)
Jun 18, 2018 1646 1660 1633 1650 0 -6.86(-0.41%)
Jun 15, 2018 1657 1668 1644 1657 0 -4.91(-0.30%)
Jun 14, 2018 1668 1676 1652 1662 0 -0.91(-0.05%)
Jun 13, 2018 1671 1682 1656 1662 0 -8.27(-0.49%)
Jun 12, 2018 1673 1681 1660 1671 0 -0.37(-0.02%)
Jun 11, 2018 1672 1682 1663 1671 0 +0.34(+0.02%)
Jun 08, 2018 1664 1677 1655 1671 0 +3.66(+0.22%)
Jun 07, 2018 1668 1681 1654 1667 0 +3.05(+0.18%)
Jun 06, 2018 1652 1668 1642 1664 0 +17.43(+1.06%)
Jun 05, 2018 1647 1657 1637 1647 0 +0.02(+0.00%)
Jun 04, 2018 1646 1659 1637 1647 0 +6.28(+0.38%)
Jun 01, 2018 1634 1647 1627 1640 0 +17.35(+1.07%)
May 31, 2018 1633 1639 1615 1623 0 -11.92(-0.73%)
May 30, 2018 1624 1641 1616 1635 0 +21.04(+1.30%)
May 29, 2018 1621 1632 1602 1614 0 -20.23(-1.24%)
May 25, 2018 1634 1634 1634 1634 0 -5.49(-0.33%)
May 24, 2018 1643 1650 1623 1640 0 -6.83(-0.41%)
May 23, 2018 1635 1652 1623 1646 0 +3.07(+0.19%)
May 22, 2018 1651 1663 1637 1643 0 -5.09(-0.31%)
May 21, 2018 1644 1658 1636 1648 0 +15.59(+0.95%)
May 18, 2018 1637 1646 1625 1633 0 -4.77(-0.29%)
May 17, 2018 1641 1652 1628 1638 0 -4.95(-0.30%)
May 16, 2018 1637 1649 1630 1643 0 +5.95(+0.36%)
May 15, 2018 1638 1646 1624 1637 0 -9.23(-0.56%)
May 14, 2018 1647 1658 1638 1646 0 +3.53(+0.21%)
May 11, 2018 1639 1652 1630 1642 0 +4.02(+0.25%)
May 10, 2018 1627 1644 1620 1638 0 +15.13(+0.93%)
May 09, 2018 1613 1631 1602 1623 0 +13.94(+0.87%)
May 08, 2018 1607 1619 1593 1609 0 -0.10(-0.01%)
May 07, 2018 1610 1625 1599 1609 0 +4.69(+0.29%)
May 04, 2018 1577 1612 1571 1605 0 +21.82(+1.38%)
May 03, 2018 1580 1593 1558 1583 0 -2.43(-0.15%)
May 02, 2018 1596 1607 1577 1585 0 -8.22(-0.52%)
May 01, 2018 1588 1602 1570 1593 0 +1.21(+0.08%)
Apr 30, 2018 1607 1621 1585 1592 0 -9.78(-0.61%)
Apr 27, 2018 1605 1618 1587 1602 0 -0.89(-0.06%)
Apr 26, 2018 1595 1616 1583 1603 0 +9.78(+0.61%)
Apr 25, 2018 1589 1605 1569 1593 0 +4.10(+0.26%)
Apr 24, 2018 1612 1623 1576 1589 0 -14.07(-0.88%)
Apr 23, 2018 1606 1615 1591 1603 0 +0.71(+0.04%)
Apr 20, 2018 1618 1625 1592 1602 0 -15.66(-0.97%)
Apr 19, 2018 1622 1635 1604 1618 0 -12.03(-0.74%)
Apr 18, 2018 1634 1646 1620 1630 0 -1.99(-0.12%)
Apr 17, 2018 1630 1644 1619 1632 0 +11.53(+0.71%)
Apr 16, 2018 1619 1633 1608 1621 0 +9.57(+0.59%)
Apr 13, 2018 1625 1632 1601 1611 0 -4.95(-0.31%)
Apr 12, 2018 1611 1629 1603 1616 0 +13.11(+0.82%)
Apr 11, 2018 1603 1618 1595 1603 0 -10.65(-0.66%)
Apr 10, 2018 1608 1624 1596 1613 0 +27.87(+1.76%)
Apr 09, 2018 1591 1614 1579 1586 0 +4.01(+0.25%)
Apr 06, 2018 1600 1610 1571 1582 0 -32.86(-2.04%)
Apr 05, 2018 1609 1625 1599 1614 0 +12.36(+0.77%)
Apr 04, 2018 1557 1607 1552 1602 0 +19.30(+1.22%)
Apr 03, 2018 1570 1587 1553 1583 0 +21.67(+1.39%)
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.