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, 2008 1101 1116 1089 1095 0 -3.56(-0.32%)
Apr 29, 2008 1097 1110 1087 1098 0 +1.19(+0.11%)
Apr 28, 2008 1100 1110 1089 1097 0 -1.50(-0.14%)
Apr 25, 2008 1099 1108 1082 1099 0 +3.82(+0.35%)
Apr 24, 2008 1086 1107 1076 1095 0 +9.37(+0.86%)
Apr 23, 2008 1084 1097 1073 1086 0 +3.94(+0.36%)
Apr 22, 2008 1087 1095 1072 1082 0 -8.06(-0.74%)
Apr 21, 2008 1088 1098 1077 1090 0 -1.98(-0.18%)
Apr 18, 2008 1090 1103 1079 1092 0 +16.44(+1.53%)
Apr 17, 2008 1070 1084 1061 1075 0 -1.76(-0.16%)
Apr 16, 2008 1067 1082 1057 1077 0 +22.05(+2.09%)
Apr 15, 2008 1054 1063 1042 1055 0 +5.26(+0.50%)
Apr 14, 2008 1053 1062 1042 1050 0 -4.55(-0.43%)
Apr 11, 2008 1060 1074 1050 1054 0 -24.24(-2.25%)
Apr 10, 2008 1074 1090 1065 1078 0 +4.41(+0.41%)
Apr 09, 2008 1083 1090 1066 1074 0 -7.96(-0.74%)
Apr 08, 2008 1081 1092 1071 1082 0 -6.30(-0.58%)
Apr 07, 2008 1095 1104 1081 1088 0 +2.56(+0.24%)
Apr 04, 2008 1088 1098 1075 1086 0 -2.11(-0.19%)
Apr 03, 2008 1079 1097 1072 1088 0 +1.57(+0.14%)
Apr 02, 2008 1090 1104 1075 1086 0 -3.32(-0.30%)
Apr 01, 2008 1067 1093 1060 1090 0 +35.96(+3.41%)
Mar 31, 2008 1048 1067 1039 1054 0 +4.69(+0.45%)
Mar 28, 2008 1056 1070 1044 1049 0 -7.90(-0.75%)
Mar 27, 2008 1072 1079 1053 1057 0 -12.40(-1.16%)
Mar 26, 2008 1073 1083 1058 1069 0 -9.33(-0.87%)
Mar 25, 2008 1078 1089 1064 1079 0 +1.23(+0.11%)
Mar 24, 2008 1066 1092 1058 1077 0 +15.34(+1.44%)
Mar 21, 2008 1039 1068 1026 1062 0 +0.00(+0.00%)
Mar 20, 2008 1039 1068 1028 1062 0 +26.93(+2.60%)
Mar 19, 2008 1060 1075 1032 1035 0 -25.52(-2.41%)
Mar 18, 2008 1039 1064 1027 1061 0 +40.59(+3.98%)
Mar 17, 2008 997.80 1035 990.12 1020 0 -3.92(-0.38%)
Mar 14, 2008 1052 1056 1011 1024 0 -22.26(-2.13%)
Mar 13, 2008 1032 1055 1019 1046 0 +2.56(+0.25%)
Mar 12, 2008 1051 1067 1037 1044 0 -8.00(-0.76%)
Mar 11, 2008 1036 1056 1021 1052 0 +35.96(+3.54%)
Mar 10, 2008 1030 1038 1010 1016 0 -11.92(-1.16%)
Mar 07, 2008 1028 1047 1015 1028 0 -7.69(-0.74%)
Mar 06, 2008 1052 1058 1032 1035 0 -21.73(-2.06%)
Mar 05, 2008 1056 1070 1043 1057 0 +4.44(+0.42%)
Mar 04, 2008 1047 1060 1033 1053 0 -4.38(-0.41%)
Mar 03, 2008 1056 1067 1043 1057 0 -1.15(-0.11%)
Feb 29, 2008 1075 1081 1052 1058 0 -26.88(-2.48%)
Feb 28, 2008 1088 1099 1074 1085 0 -10.09(-0.92%)
Feb 27, 2008 1086 1106 1080 1095 0 +0.55(+0.05%)
Feb 26, 2008 1081 1103 1075 1094 0 +8.59(+0.79%)
Feb 25, 2008 1071 1091 1063 1086 0 +13.97(+1.30%)
Feb 22, 2008 1068 1078 1048 1072 0 +7.84(+0.74%)
Feb 21, 2008 1080 1086 1059 1064 0 -11.36(-1.06%)
Feb 20, 2008 1061 1082 1052 1075 0 +5.98(+0.56%)
Feb 19, 2008 1083 1091 1063 1069 0 -1.50(-0.14%)
Feb 18, 2008 1066 1078 1056 1071 0 +0.00(+0.00%)
Feb 15, 2008 1066 1078 1056 1071 0 +0.10(+0.01%)
Feb 14, 2008 1086 1092 1066 1071 0 -14.20(-1.31%)
Feb 13, 2008 1077 1092 1067 1085 0 +14.54(+1.36%)
Feb 12, 2008 1067 1085 1057 1071 0 +10.26(+0.97%)
Feb 11, 2008 1057 1069 1041 1060 0 +4.55(+0.43%)
Feb 08, 2008 1059 1071 1044 1056 0 -5.16(-0.49%)
Feb 07, 2008 1048 1072 1039 1061 0 +5.68(+0.54%)
Feb 06, 2008 1070 1080 1049 1055 0 -7.26(-0.68%)
Feb 05, 2008 1084 1092 1059 1062 0 -35.84(-3.26%)
Feb 04, 2008 1110 1117 1091 1098 0 -13.42(-1.21%)
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.