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%)
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.