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 29, 2014 1298 1303 1292 1299 0 +3.42(+0.26%)
Aug 28, 2014 1293 1300 1289 1296 0 -1.65(-0.13%)
Aug 27, 2014 1297 1303 1291 1297 0 +1.57(+0.12%)
Aug 26, 2014 1296 1303 1291 1296 0 +1.26(+0.10%)
Aug 25, 2014 1295 1301 1289 1295 0 +5.25(+0.41%)
Aug 22, 2014 1290 1297 1285 1289 0 -3.24(-0.25%)
Aug 21, 2014 1289 1298 1284 1293 0 +5.48(+0.43%)
Aug 20, 2014 1283 1291 1278 1287 0 +1.95(+0.15%)
Aug 19, 2014 1282 1289 1277 1285 0 +5.84(+0.46%)
Aug 18, 2014 1275 1283 1270 1279 0 +10.44(+0.82%)
Aug 15, 2014 1274 1278 1260 1269 0 -1.03(-0.08%)
Aug 14, 2014 1266 1273 1261 1270 0 +4.78(+0.38%)
Aug 13, 2014 1262 1269 1257 1265 0 +6.64(+0.53%)
Aug 12, 2014 1258 1265 1252 1258 0 -1.81(-0.14%)
Aug 11, 2014 1261 1268 1254 1260 0 +3.35(+0.27%)
Aug 08, 2014 1246 1258 1240 1257 0 +12.12(+0.97%)
Aug 07, 2014 1257 1261 1240 1245 0 -7.19(-0.57%)
Aug 06, 2014 1246 1260 1240 1252 0 -0.56(-0.04%)
Aug 05, 2014 1261 1266 1246 1253 0 -11.95(-0.95%)
Aug 04, 2014 1260 1269 1252 1264 0 +7.60(+0.60%)
Aug 01, 2014 1258 1269 1247 1257 0 -5.19(-0.41%)
Jul 31, 2014 1279 1283 1260 1262 0 -35.19(-2.71%)
Jul 23, 2014 1298 1305 1290 1297 0 +1.82(+0.14%)
Jul 22, 2014 1293 1302 1287 1295 0 +5.92(+0.46%)
Jul 21, 2014 1289 1296 1281 1290 0 -3.30(-0.26%)
Jul 18, 2014 1287 1296 1280 1293 0 +10.35(+0.81%)
Jul 17, 2014 1293 1302 1279 1282 0 -14.08(-1.09%)
Jul 16, 2014 1295 1306 1286 1297 0 +9.61(+0.75%)
Jul 15, 2014 1290 1296 1280 1287 0 -1.33(-0.10%)
Jul 14, 2014 1288 1295 1283 1288 0 +6.03(+0.47%)
Jul 11, 2014 1281 1288 1274 1282 0 +0.93(+0.07%)
Jul 10, 2014 1274 1287 1268 1281 0 -4.87(-0.38%)
Jul 09, 2014 1284 1291 1277 1286 0 +4.92(+0.38%)
Jul 08, 2014 1286 1291 1275 1281 0 -8.38(-0.65%)
Jul 07, 2014 1288 1295 1282 1290 0 -1.77(-0.14%)
Jul 04, 2014 0.3502 1291 1291 1291 0 +0.00(+0.00%)
Jul 03, 2014 1289 1296 1284 1291 0 +6.15(+0.48%)
Jul 02, 2014 1283 1290 1278 1285 0 +2.63(+0.21%)
Jul 01, 2014 1278 1288 1274 1283 0 +7.52(+0.59%)
Jun 30, 2014 1276 1283 1269 1275 0 -1.04(-0.08%)
Jun 27, 2014 1271 1280 1266 1276 0 +2.86(+0.22%)
Jun 26, 2014 1275 1278 1263 1273 0 -1.75(-0.14%)
Jun 25, 2014 1269 1280 1264 1275 0 +3.18(+0.25%)
Jun 24, 2014 1278 1286 1268 1272 0 -8.62(-0.67%)
Jun 23, 2014 1281 1287 1273 1280 0 +0.18(+0.01%)
Jun 20, 2014 1282 1288 1273 1280 0 +0.38(+0.03%)
Jun 19, 2014 1279 1285 1272 1280 0 +1.12(+0.09%)
Jun 18, 2014 1271 1281 1264 1279 0 +9.39(+0.74%)
Jun 17, 2014 1265 1274 1259 1269 0 +2.16(+0.17%)
Jun 16, 2014 1264 1272 1258 1267 0 +1.15(+0.09%)
Jun 13, 2014 1265 1272 1258 1266 0 +4.37(+0.35%)
Jun 12, 2014 1270 1274 1257 1262 0 -8.42(-0.66%)
Jun 11, 2014 1272 1278 1265 1270 0 -152.85(-10.74%)
Jun 10, 2014 1420 1427 1414 1423 0 +149.87(+11.77%)
Jun 06, 2014 1270 1278 1265 1273 0 +6.00(+0.47%)
Jun 05, 2014 1261 1271 1255 1267 0 +8.11(+0.64%)
Jun 04, 2014 1257 1263 1251 1259 0 +0.30(+0.02%)
Jun 03, 2014 1256 1264 1251 1259 0 -0.01(-0.00%)
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.