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 (%)
Aug 31, 2020 1816 1829 1795 1807 0 -315.84(-14.88%)
Aug 28, 2020 2121 2137 2100 2123 0 +14.18(+0.67%)
Aug 27, 2020 2107 2138 2081 2109 0 +11.60(+0.55%)
Aug 26, 2020 2088 2108 2073 2097 0 +12.83(+0.62%)
Aug 25, 2020 2087 2100 2065 2084 0 -1.46(-0.07%)
Aug 24, 2020 2084 2102 2055 2086 0 +25.80(+1.25%)
Aug 21, 2020 2040 2073 2030 2060 0 +19.98(+0.98%)
Aug 20, 2020 2021 2050 2013 2040 0 +10.26(+0.51%)
Aug 19, 2020 2039 2056 2023 2030 0 -5.43(-0.27%)
Aug 18, 2020 2037 2053 2019 2035 0 +1.13(+0.06%)
Aug 17, 2020 2041 2053 2021 2034 0 +0.09(+0.00%)
Aug 14, 2020 2027 2043 2013 2034 0 +1.80(+0.09%)
Aug 13, 2020 2033 2051 2020 2032 0 -7.14(-0.35%)
Aug 12, 2020 2026 2058 2008 2039 0 +29.47(+1.47%)
Aug 11, 2020 2035 2054 2001 2010 0 -13.03(-0.64%)
Aug 10, 2020 2018 2041 1995 2023 0 +12.11(+0.60%)
Aug 07, 2020 2008 2029 1985 2011 0 -5.92(-0.29%)
Aug 06, 2020 1995 2028 1984 2017 0 +18.23(+0.91%)
Aug 05, 2020 1998 2015 1980 1998 0 +10.16(+0.51%)
Aug 04, 2020 1976 1999 1962 1988 0 +9.79(+0.49%)
Aug 03, 2020 1969 1999 1955 1979 0 +28.16(+1.44%)
Jul 31, 2020 1940 1961 1904 1950 0 +27.23(+1.42%)
Jul 30, 2020 1913 1937 1892 1923 0 -7.01(-0.36%)
Jul 29, 2020 1918 1941 1905 1930 0 +16.12(+0.84%)
Jul 28, 2020 1920 1937 1904 1914 0 -9.88(-0.51%)
Jul 27, 2020 1911 1933 1900 1924 0 +14.11(+0.74%)
Jul 24, 2020 1912 1933 1884 1910 0 -16.65(-0.86%)
Jul 23, 2020 1953 1967 1913 1926 0 -30.98(-1.58%)
Jul 22, 2020 1947 1968 1932 1957 0 +9.99(+0.51%)
Jul 21, 2020 1954 1976 1931 1947 0 +6.34(+0.33%)
Jul 20, 2020 1929 1956 1911 1941 0 +13.47(+0.70%)
Jul 17, 2020 1936 1947 1913 1928 0 -0.81(-0.04%)
Jul 16, 2020 1925 1944 1909 1928 0 -11.37(-0.59%)
Jul 15, 2020 1949 1963 1918 1940 0 +15.10(+0.78%)
Jul 14, 2020 1890 1930 1871 1925 0 +27.85(+1.47%)
Jul 13, 2020 1923 1949 1886 1897 0 -9.09(-0.48%)
Jul 10, 2020 1883 1912 1870 1906 0 +21.74(+1.15%)
Jul 09, 2020 1903 1913 1865 1884 0 -15.65(-0.82%)
Jul 08, 2020 1889 1908 1874 1900 0 +11.91(+0.63%)
Jul 07, 2020 1889 1913 1871 1888 0 -11.15(-0.59%)
Jul 06, 2020 1894 1913 1879 1899 0 +27.92(+1.49%)
Jul 02, 2020 1885 1900 1864 1871 0 +6.90(+0.37%)
Jul 01, 2020 1871 1891 1851 1864 0 -0.57(-0.03%)
Jun 30, 2020 1838 1874 1830 1865 0 +21.15(+1.15%)
Jun 29, 2020 1822 1850 1806 1844 0 +30.46(+1.68%)
Jun 26, 2020 1848 1855 1802 1813 0 -43.80(-2.36%)
Jun 25, 2020 1832 1862 1814 1857 0 +21.43(+1.17%)
Jun 24, 2020 1868 1877 1823 1836 0 -44.23(-2.35%)
Jun 23, 2020 1888 1907 1871 1880 0 +10.31(+0.55%)
Jun 22, 2020 1852 1878 1839 1870 0 +15.65(+0.84%)
Jun 19, 2020 1891 1898 1838 1854 0 -12.83(-0.69%)
Jun 18, 2020 1853 1878 1843 1867 0 +3.85(+0.21%)
Jun 17, 2020 1884 1892 1856 1863 0 -13.51(-0.72%)
Jun 16, 2020 1889 1905 1843 1876 0 +38.90(+2.12%)
Jun 15, 2020 1787 1849 1775 1837 0 +13.81(+0.76%)
Jun 12, 2020 1845 1858 1791 1824 0 +21.90(+1.22%)
Jun 11, 2020 1868 1888 1795 1802 0 -111.90(-5.85%)
Jun 10, 2020 1924 1948 1894 1914 0 -5.69(-0.30%)
Jun 09, 2020 1912 1939 1893 1919 0 -11.04(-0.57%)
Jun 08, 2020 1908 1937 1893 1930 0 +25.24(+1.32%)
Jun 05, 2020 1895 1930 1873 1905 0 +49.92(+2.69%)
Jun 04, 2020 1849 1873 1830 1855 0 -2.23(-0.12%)
Jun 03, 2020 1846 1868 1832 1857 0 +26.04(+1.42%)
Jun 02, 2020 1822 1839 1805 1831 0 +17.89(+0.99%)
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.