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 (%)
Apr 30, 2020 1758 1776 1728 1752 0 -19.31(-1.09%)
Apr 29, 2020 1761 1789 1743 1772 0 +42.52(+2.46%)
Apr 28, 2020 1758 1772 1719 1729 0 -7.27(-0.42%)
Apr 27, 2020 1723 1752 1707 1736 0 +22.05(+1.29%)
Apr 24, 2020 1699 1724 1680 1714 0 +25.46(+1.51%)
Apr 23, 2020 1696 1724 1678 1689 0 -3.07(-0.18%)
Apr 22, 2020 1689 1711 1670 1692 0 +35.30(+2.13%)
Apr 21, 2020 1679 1697 1640 1657 0 -49.93(-2.93%)
Apr 20, 2020 1713 1744 1695 1707 0 -35.50(-2.04%)
Apr 17, 2020 1730 1756 1701 1742 0 +43.26(+2.55%)
Apr 16, 2020 1702 1721 1668 1699 0 +4.74(+0.28%)
Apr 15, 2020 1700 1717 1669 1694 0 -39.17(-2.26%)
Apr 14, 2020 1718 1754 1690 1733 0 +48.40(+2.87%)
Apr 13, 2020 1694 1711 1654 1685 0 -12.09(-0.71%)
Apr 09, 2020 1696 1731 1665 1697 0 +18.74(+1.12%)
Apr 08, 2020 1651 1692 1631 1678 0 +45.22(+2.77%)
Apr 07, 2020 1690 1708 1627 1633 0 -7.46(-0.45%)
Apr 06, 2020 1596 1652 1575 1640 0 +100.42(+6.52%)
Apr 03, 2020 1552 1576 1516 1540 0 -21.57(-1.38%)
Apr 02, 2020 1512 1576 1496 1562 0 +45.84(+3.02%)
Apr 01, 2020 1522 1560 1493 1516 0 -59.17(-3.76%)
Mar 31, 2020 1600 1632 1559 1575 0 -28.36(-1.77%)
Mar 30, 2020 1562 1617 1540 1603 0 +56.19(+3.63%)
Mar 27, 2020 1555 1600 1524 1547 0 -57.23(-3.57%)
Mar 26, 2020 1527 1621 1515 1604 0 +91.20(+6.03%)
Mar 25, 2020 1514 1585 1465 1513 0 +11.80(+0.79%)
Mar 24, 2020 1449 1519 1417 1501 0 +128.01(+9.32%)
Mar 23, 2020 1391 1430 1325 1373 0 -30.04(-2.14%)
Mar 20, 2020 1492 1516 1385 1403 0 -71.60(-4.85%)
Mar 19, 2020 1477 1542 1414 1475 0 -6.79(-0.46%)
Mar 18, 2020 1463 1537 1393 1482 0 -64.61(-4.18%)
Mar 17, 2020 1496 1581 1443 1546 0 +82.63(+5.65%)
Mar 16, 2020 1465 1583 1424 1464 0 -194.62(-11.74%)
Mar 13, 2020 1587 1675 1509 1658 0 +173.82(+11.71%)
Mar 12, 2020 1543 1620 1469 1484 0 -174.01(-10.49%)
Mar 11, 2020 1697 1717 1636 1658 0 -86.85(-4.98%)
Mar 10, 2020 1720 1755 1648 1745 0 +89.46(+5.40%)
Mar 09, 2020 1663 1728 1631 1656 0 -140.77(-7.84%)
Mar 06, 2020 1767 1813 1743 1797 0 -29.48(-1.61%)
Mar 05, 2020 1840 1867 1809 1826 0 -62.05(-3.29%)
Mar 04, 2020 1849 1892 1824 1888 0 +73.15(+4.03%)
Mar 03, 2020 1879 1907 1796 1815 0 -58.18(-3.11%)
Mar 02, 2020 1803 1878 1772 1873 0 +91.35(+5.13%)
Feb 28, 2020 1738 1803 1705 1782 0 -15.27(-0.85%)
Feb 27, 2020 1844 1878 1793 1797 0 -90.48(-4.79%)
Feb 26, 2020 1901 1931 1874 1888 0 -4.71(-0.25%)
Feb 25, 2020 1959 1968 1883 1892 0 -57.21(-2.93%)
Feb 24, 2020 1952 1986 1924 1950 0 -70.42(-3.49%)
Feb 21, 2020 2032 2043 2004 2020 0 -20.67(-1.01%)
Feb 20, 2020 2046 2060 2020 2041 0 -9.37(-0.46%)
Feb 19, 2020 2047 2062 2037 2050 0 +9.21(+0.45%)
Feb 18, 2020 2042 2055 2026 2041 0 -12.38(-0.60%)
Feb 14, 2020 2053 2063 2038 2053 0 +0.43(+0.02%)
Feb 13, 2020 2048 2066 2038 2053 0 -9.14(-0.44%)
Feb 12, 2020 2058 2074 2044 2062 0 +12.87(+0.63%)
Feb 11, 2020 2063 2072 2038 2049 0 -2.15(-0.10%)
Feb 10, 2020 2030 2056 2022 2051 0 +11.93(+0.59%)
Feb 07, 2020 2044 2057 2027 2039 0 -13.78(-0.67%)
Feb 06, 2020 2051 2066 2034 2053 0 +8.65(+0.42%)
Feb 05, 2020 2039 2060 2019 2044 0 +28.11(+1.39%)
Feb 04, 2020 2010 2032 1998 2016 0 +34.20(+1.73%)
Feb 03, 2020 1977 2004 1964 1982 0 +7.38(+0.37%)
Jan 31, 2020 2007 2014 1965 1975 0 -44.18(-2.19%)
Jan 30, 2020 2000 2025 1984 2019 0 +10.22(+0.51%)
Jan 29, 2020 2021 2033 1997 2009 0 +2.67(+0.13%)
Jan 28, 2020 1994 2018 1985 2006 0 +20.05(+1.01%)
Jan 27, 2020 1982 2004 1967 1986 0 -31.83(-1.58%)
Jan 24, 2020 2039 2048 2006 2018 0 -15.11(-0.74%)
Jan 23, 2020 2027 2040 2010 2033 0 +0.97(+0.05%)
Jan 22, 2020 2037 2049 2023 2032 0 +1.50(+0.07%)
Jan 21, 2020 2033 2047 2020 2030 0 -10.55(-0.52%)
Jan 17, 2020 2039 2050 2025 2041 0 +8.45(+0.42%)
Jan 16, 2020 2024 2039 2015 2032 0 +18.75(+0.93%)
Jan 15, 2020 2011 2028 2001 2014 0 -1.27(-0.06%)
Jan 14, 2020 2016 2031 2003 2015 0 -4.44(-0.22%)
Jan 13, 2020 2008 2026 2000 2019 0 +15.00(+0.75%)
Jan 10, 2020 2015 2023 1998 2004 0 -6.95(-0.35%)
Jan 09, 2020 2007 2020 1996 2011 0 +15.06(+0.75%)
Jan 08, 2020 1985 2009 1977 1996 0 +10.94(+0.55%)
Jan 07, 2020 1991 2001 1974 1985 0 -8.40(-0.42%)
Jan 06, 2020 1977 1998 1970 1994 0 +4.00(+0.20%)
Jan 03, 2020 1984 2005 1977 1990 0 -17.03(-0.85%)
Jan 02, 2020 1995 2013 1984 2007 0 +20.36(+1.02%)
Dec 31, 2019 1975 1989 1969 1986 0 +6.17(+0.31%)
Dec 30, 2019 1991 1997 1970 1980 0 -9.98(-0.50%)
Dec 27, 2019 1995 2002 1983 1990 0 +1.13(+0.06%)
Dec 26, 2019 1981 1993 1976 1989 0 +10.78(+0.54%)
Dec 24, 2019 1980 1985 1971 1978 0 -0.62(-0.03%)
Dec 23, 2019 1978 1989 1968 1979 0 +4.93(+0.25%)
Dec 20, 2019 1982 1991 1961 1974 0 +7.47(+0.38%)
Dec 19, 2019 1961 1974 1953 1967 0 +7.58(+0.39%)
Dec 18, 2019 1964 1975 1952 1959 0 -4.12(-0.21%)
Dec 17, 2019 1965 1977 1953 1963 0 +4.06(+0.21%)
Dec 16, 2019 1960 1976 1949 1959 0 +9.11(+0.47%)
Dec 13, 2019 1947 1965 1934 1950 0 +1.00(+0.05%)
Dec 12, 2019 1928 1958 1921 1949 0 +19.68(+1.02%)
Dec 11, 2019 1926 1938 1917 1929 0 +4.52(+0.23%)
Dec 10, 2019 1926 1935 1914 1925 0 -1.30(-0.07%)
Dec 09, 2019 1928 1940 1918 1926 0 -5.87(-0.30%)
Dec 06, 2019 1924 1940 1919 1932 0 +21.40(+1.12%)
Dec 05, 2019 1911 1919 1897 1910 0 +3.32(+0.17%)
Dec 04, 2019 1903 1918 1894 1907 0 +13.03(+0.69%)
Dec 03, 2019 1891 1902 1875 1894 0 -17.37(-0.91%)
Dec 02, 2019 1930 1936 1903 1912 0 -14.64(-0.76%)
Nov 29, 2019 1929 1937 1920 1926 0 -7.11(-0.37%)
Nov 27, 2019 1931 1940 1921 1933 0 +5.70(+0.30%)
Nov 26, 2019 1927 1937 1912 1928 0 +2.44(+0.13%)
Nov 25, 2019 1920 1934 1909 1925 0 +11.54(+0.60%)
Nov 22, 2019 1913 1924 1902 1914 0 +5.39(+0.28%)
Nov 21, 2019 1908 1919 1895 1908 0 +1.16(+0.06%)
Nov 20, 2019 1913 1925 1891 1907 0 -9.02(-0.47%)
Nov 19, 2019 1926 1933 1907 1916 0 -7.31(-0.38%)
Nov 18, 2019 1919 1932 1906 1923 0 +1.83(+0.10%)
Nov 15, 2019 1916 1929 1904 1922 0 +13.60(+0.71%)
Nov 14, 2019 1908 1920 1895 1908 0 -4.99(-0.26%)
Nov 13, 2019 1903 1921 1895 1913 0 +3.46(+0.18%)
Nov 12, 2019 1911 1922 1900 1909 0 -0.40(-0.02%)
Nov 11, 2019 1901 1918 1894 1910 0 -1.83(-0.10%)
Nov 08, 2019 1903 1918 1891 1912 0 +6.23(+0.33%)
Nov 07, 2019 1905 1920 1895 1905 0 +9.85(+0.52%)
Nov 06, 2019 1895 1904 1882 1896 0 +2.24(+0.12%)
Nov 05, 2019 1895 1908 1881 1893 0 +0.96(+0.05%)
Nov 04, 2019 1894 1908 1878 1892 0 +9.79(+0.52%)
Nov 01, 2019 1872 1892 1861 1883 0 +20.85(+1.12%)
Oct 31, 2019 1866 1875 1838 1862 0 -4.08(-0.22%)
Oct 30, 2019 1865 1877 1847 1866 0 +5.89(+0.32%)
Oct 29, 2019 1865 1879 1849 1860 0 -7.30(-0.39%)
Oct 28, 2019 1865 1880 1855 1867 0 +13.46(+0.73%)
Oct 25, 2019 1840 1862 1833 1854 0 +13.02(+0.71%)
Oct 24, 2019 1848 1858 1827 1841 0 -1.32(-0.07%)
Oct 23, 2019 1837 1852 1825 1842 0 +3.37(+0.18%)
Oct 22, 2019 1845 1860 1827 1839 0 -0.72(-0.04%)
Oct 21, 2019 1832 1847 1820 1839 0 +15.01(+0.82%)
Oct 18, 2019 1832 1845 1813 1824 0 -10.12(-0.55%)
Oct 17, 2019 1839 1849 1824 1835 0 +3.40(+0.19%)
Oct 16, 2019 1831 1844 1821 1831 0 -2.98(-0.16%)
Oct 15, 2019 1826 1849 1817 1834 0 +13.86(+0.76%)
Oct 14, 2019 1820 1832 1812 1820 0 -3.34(-0.18%)
Oct 11, 2019 1820 1842 1812 1824 0 +22.28(+1.24%)
Oct 10, 2019 1789 1810 1784 1801 0 +14.00(+0.78%)
Oct 09, 2019 1786 1797 1776 1787 0 +14.90(+0.84%)
Oct 08, 2019 1787 1797 1767 1772 0 -25.36(-1.41%)
Oct 07, 2019 1799 1815 1791 1798 0 -7.36(-0.41%)
Oct 04, 2019 1785 1808 1779 1805 0 +27.41(+1.54%)
Oct 03, 2019 1764 1782 1743 1778 0 +12.04(+0.68%)
Oct 02, 2019 1790 1795 1756 1766 0 -35.35(-1.96%)
Oct 01, 2019 1828 1839 1796 1801 0 -21.58(-1.18%)
Sep 30, 2019 1818 1833 1810 1823 0 +9.83(+0.54%)
Sep 27, 2019 1822 1831 1800 1813 0 -2.54(-0.14%)
Sep 26, 2019 1821 1829 1803 1815 0 -4.50(-0.25%)
Sep 25, 2019 1809 1829 1797 1820 0 +11.55(+0.64%)
Sep 24, 2019 1829 1838 1800 1808 0 -12.94(-0.71%)
Sep 23, 2019 1814 1831 1807 1821 0 +1.87(+0.10%)
Sep 20, 2019 1832 1843 1811 1819 0 -8.27(-0.45%)
Sep 19, 2019 1832 1845 1820 1828 0 -0.98(-0.05%)
Sep 18, 2019 1823 1835 1808 1829 0 +3.13(+0.17%)
Sep 17, 2019 1821 1834 1808 1825 0 +2.42(+0.13%)
Sep 16, 2019 1824 1836 1810 1823 0 -7.07(-0.39%)
Sep 13, 2019 1835 1845 1819 1830 0 -3.25(-0.18%)
Sep 12, 2019 1833 1848 1817 1833 0 +3.08(+0.17%)
Sep 11, 2019 1818 1837 1803 1830 0 +15.16(+0.84%)
Sep 10, 2019 1806 1826 1787 1815 0 +7.04(+0.39%)
Sep 09, 2019 1810 1825 1789 1808 0 +5.95(+0.33%)
Sep 06, 2019 1805 1813 1791 1802 0 +0.99(+0.05%)
Sep 05, 2019 1797 1816 1787 1801 0 +23.14(+1.30%)
Sep 04, 2019 1771 1784 1761 1778 0 +21.45(+1.22%)
Sep 03, 2019 1756 1767 1740 1757 0 -12.93(-0.73%)
Aug 30, 2019 1777 1784 1759 1770 0 +1.97(+0.11%)
Aug 29, 2019 1765 1778 1752 1768 0 +19.49(+1.11%)
Aug 28, 2019 1730 1753 1722 1748 0 +13.12(+0.76%)
Aug 27, 2019 1752 1759 1726 1735 0 -5.81(-0.33%)
Aug 26, 2019 1738 1749 1723 1741 0 +20.01(+1.16%)
Aug 23, 2019 1758 1773 1711 1721 0 -47.71(-2.70%)
Aug 22, 2019 1772 1783 1754 1768 0 +1.13(+0.06%)
Aug 21, 2019 1769 1778 1756 1767 0 +16.61(+0.95%)
Aug 20, 2019 1762 1771 1745 1751 0 -13.97(-0.79%)
Aug 19, 2019 1765 1776 1753 1765 0 +21.52(+1.23%)
Aug 16, 2019 1731 1750 1722 1743 0 +25.91(+1.51%)
Aug 15, 2019 1723 1734 1699 1717 0 -0.66(-0.04%)
Aug 14, 2019 1741 1753 1713 1718 0 -51.02(-2.88%)
Aug 13, 2019 1740 1784 1732 1769 0 +28.54(+1.64%)
Aug 12, 2019 1751 1761 1731 1740 0 -19.90(-1.13%)
Aug 09, 2019 1765 1778 1744 1760 0 -11.33(-0.64%)
Aug 08, 2019 1750 1775 1743 1772 0 +30.25(+1.74%)
Aug 07, 2019 1723 1748 1703 1741 0 -1.76(-0.10%)
Aug 06, 2019 1735 1752 1718 1743 0 +22.86(+1.33%)
Aug 05, 2019 1748 1755 1709 1720 0 -56.88(-3.20%)
Aug 02, 2019 1782 1794 1756 1777 0 -10.27(-0.57%)
Aug 01, 2019 1809 1836 1777 1787 0 -21.66(-1.20%)
Jul 31, 2019 1832 1846 1793 1809 0 -18.59(-1.02%)
Jul 30, 2019 1826 1840 1813 1828 0 -6.11(-0.33%)
Jul 29, 2019 1834 1846 1820 1834 0 +1.26(+0.07%)
Jul 26, 2019 1826 1843 1816 1832 0 +8.97(+0.49%)
Jul 25, 2019 1830 1840 1812 1824 0 -6.08(-0.33%)
Jul 24, 2019 1820 1839 1810 1830 0 +6.63(+0.36%)
Jul 23, 2019 1820 1832 1806 1823 0 +12.68(+0.70%)
Jul 22, 2019 1807 1822 1796 1810 0 +6.23(+0.35%)
Jul 19, 2019 1820 1829 1799 1804 0 -7.82(-0.43%)
Jul 18, 2019 1802 1818 1792 1812 0 +8.79(+0.49%)
Jul 17, 2019 1816 1824 1799 1803 0 -11.17(-0.62%)
Jul 16, 2019 1820 1830 1804 1814 0 -8.52(-0.47%)
Jul 15, 2019 1826 1833 1813 1823 0 -0.30(-0.02%)
Jul 12, 2019 1819 1831 1806 1823 0 +8.49(+0.47%)
Jul 11, 2019 1815 1826 1801 1815 0 +3.23(+0.18%)
Jul 10, 2019 1809 1823 1800 1811 0 +9.06(+0.50%)
Jul 09, 2019 1796 1810 1788 1802 0 -0.90(-0.05%)
Jul 08, 2019 1803 1813 1792 1803 0 -8.71(-0.48%)
Jul 05, 2019 1808 1820 1796 1812 0 -3.74(-0.21%)
Jul 03, 2019 1808 1820 1800 1816 0 +11.09(+0.61%)
Jul 02, 2019 1799 1811 1789 1805 0 +6.31(+0.35%)
Jul 01, 2019 1808 1818 1787 1798 0 +14.08(+0.79%)
Jun 28, 2019 1785 1796 1772 1784 0 +6.04(+0.34%)
Jun 27, 2019 1782 1791 1769 1778 0 +0.33(+0.02%)
Jun 26, 2019 1782 1795 1768 1778 0 +3.03(+0.17%)
Jun 25, 2019 1791 1798 1768 1775 0 -16.28(-0.91%)
Jun 24, 2019 1793 1805 1783 1791 0 -1.89(-0.11%)
Jun 21, 2019 1794 1809 1783 1793 0 -2.33(-0.13%)
Jun 20, 2019 1795 1805 1778 1795 0 +20.05(+1.13%)
Jun 19, 2019 1777 1788 1763 1775 0 +0.82(+0.05%)
Jun 18, 2019 1766 1789 1755 1774 0 +20.24(+1.15%)
Jun 17, 2019 1753 1766 1743 1754 0 +1.02(+0.06%)
Jun 14, 2019 1752 1765 1741 1753 0 -2.37(-0.14%)
Jun 13, 2019 1756 1767 1745 1756 0 +5.11(+0.29%)
Jun 12, 2019 1751 1764 1740 1750 0 -5.06(-0.29%)
Jun 11, 2019 1765 1775 1746 1755 0 +2.25(+0.13%)
Jun 10, 2019 1756 1772 1743 1753 0 +7.27(+0.42%)
Jun 07, 2019 1735 1758 1728 1746 0 +18.41(+1.07%)
Jun 06, 2019 1716 1735 1707 1728 0 +14.17(+0.83%)
Jun 05, 2019 1713 1725 1694 1713 0 +12.51(+0.74%)
Jun 04, 2019 1682 1707 1672 1701 0 +34.05(+2.04%)
Jun 03, 2019 1667 1686 1647 1667 0 +2.66(+0.16%)
May 31, 2019 1670 1682 1656 1664 0 -24.84(-1.47%)
May 30, 2019 1690 1701 1678 1689 0 +1.81(+0.11%)
May 29, 2019 1686 1699 1671 1687 0 -9.95(-0.59%)
May 28, 2019 1716 1727 1695 1697 0 -16.58(-0.97%)
May 24, 2019 1719 1728 1704 1714 0 +3.11(+0.18%)
May 23, 2019 1715 1723 1692 1711 0 -20.34(-1.18%)
May 22, 2019 1732 1745 1721 1731 0 -9.03(-0.52%)
May 21, 2019 1738 1750 1728 1740 0 +11.37(+0.66%)
May 20, 2019 1728 1742 1715 1729 0 -10.68(-0.61%)
May 17, 2019 1732 1756 1727 1739 0 -7.17(-0.41%)
May 16, 2019 1737 1761 1730 1746 0 +13.77(+0.79%)
May 15, 2019 1714 1741 1706 1733 0 +8.47(+0.49%)
May 14, 2019 1714 1739 1709 1724 0 +15.37(+0.90%)
May 13, 2019 1719 1731 1698 1709 0 -43.08(-2.46%)
May 10, 2019 1737 1759 1716 1752 0 +6.25(+0.36%)
May 09, 2019 1738 1754 1721 1746 0 -7.61(-0.43%)
May 08, 2019 1753 1769 1744 1753 0 -3.23(-0.18%)
May 07, 2019 1771 1779 1742 1757 0 -31.22(-1.75%)
May 06, 2019 1766 1794 1761 1788 0 -9.23(-0.51%)
May 03, 2019 1791 1805 1783 1797 0 +15.72(+0.88%)
May 02, 2019 1786 1799 1769 1781 0 -5.12(-0.29%)
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.