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 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%)
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.