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%)
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.