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 (%)
Sep 30, 2016 1336 1349 1331 1341 0 +10.60(+0.80%)
Sep 29, 2016 1341 1351 1324 1331 0 -11.21(-0.84%)
Sep 28, 2016 1336 1347 1327 1342 0 +8.06(+0.60%)
Sep 27, 2016 1325 1337 1318 1334 0 +9.13(+0.69%)
Sep 26, 2016 1331 1337 1320 1325 0 -12.85(-0.96%)
Sep 23, 2016 1341 1349 1331 1337 0 -7.54(-0.56%)
Sep 22, 2016 1344 1352 1338 1345 0 +7.55(+0.56%)
Sep 21, 2016 1331 1342 1321 1337 0 +11.64(+0.88%)
Sep 20, 2016 1331 1337 1321 1326 0 +0.87(+0.07%)
Sep 19, 2016 1331 1339 1321 1325 0 -1.61(-0.12%)
Sep 16, 2016 1330 1335 1318 1327 0 -7.55(-0.57%)
Sep 15, 2016 1321 1339 1315 1334 0 +13.54(+1.03%)
Sep 14, 2016 1321 1334 1313 1321 0 +0.00(+0.00%)
Sep 13, 2016 1331 1336 1314 1321 0 -18.50(-1.38%)
Sep 12, 2016 1315 1343 1311 1339 0 +19.00(+1.44%)
Sep 09, 2016 1342 1348 1319 1320 0 -31.49(-2.33%)
Sep 08, 2016 1353 1360 1344 1352 0 -3.26(-0.24%)
Sep 07, 2016 1355 1361 1347 1355 0 -1.01(-0.07%)
Sep 06, 2016 1355 1362 1346 1356 0 +2.89(+0.21%)
Sep 02, 2016 1353 1353 1353 1353 0 +5.85(+0.43%)
Sep 01, 2016 1345 1353 1335 1347 0 +0.74(+0.05%)
Aug 31, 2016 1347 1352 1339 1346 0 -3.34(-0.25%)
Aug 30, 2016 1351 1358 1343 1350 0 -2.43(-0.18%)
Aug 29, 2016 1346 1357 1343 1352 0 +7.15(+0.53%)
Aug 26, 2016 1350 1360 1339 1345 0 -2.60(-0.19%)
Aug 25, 2016 1348 1355 1341 1348 0 -1.59(-0.12%)
Aug 24, 2016 1352 1358 1344 1349 0 -4.06(-0.30%)
Aug 23, 2016 1355 1362 1350 1353 0 +2.25(+0.17%)
Aug 22, 2016 1351 1356 1343 1351 0 -2.02(-0.15%)
Aug 19, 2016 1352 1359 1344 1353 0 -3.34(-0.25%)
Aug 18, 2016 1354 1362 1348 1356 0 +1.53(+0.11%)
Aug 17, 2016 1352 1358 1343 1355 0 +1.34(+0.10%)
Aug 16, 2016 1356 1363 1348 1353 0 -5.04(-0.37%)
Aug 15, 2016 1357 1365 1352 1358 0 +4.13(+0.30%)
Aug 12, 2016 1353 1360 1348 1354 0 -1.07(-0.08%)
Aug 11, 2016 1353 1362 1348 1355 0 +6.42(+0.48%)
Aug 10, 2016 1354 1360 1344 1349 0 -5.39(-0.40%)
Aug 09, 2016 1354 1361 1348 1354 0 +1.38(+0.10%)
Aug 08, 2016 1354 1360 1346 1353 0 -0.38(-0.03%)
Aug 05, 2016 1348 1358 1343 1353 0 +7.73(+0.57%)
Aug 04, 2016 1345 1352 1338 1346 0 +0.22(+0.02%)
Aug 03, 2016 1341 1351 1334 1345 0 +2.55(+0.19%)
Aug 02, 2016 1351 1355 1335 1343 0 -7.02(-0.52%)
Aug 01, 2016 1351 1360 1341 1350 0 -3.28(-0.24%)
Jul 29, 2016 1349 1359 1342 1353 0 +0.86(+0.06%)
Jul 28, 2016 1349 1358 1340 1352 0 -0.91(-0.07%)
Jul 27, 2016 1359 1366 1345 1353 0 +1.71(+0.13%)
Jul 26, 2016 1351 1361 1343 1352 0 -1.28(-0.09%)
Jul 25, 2016 1356 1361 1345 1353 0 -6.32(-0.46%)
Jul 22, 2016 1355 1363 1349 1359 0 +4.33(+0.32%)
Jul 21, 2016 1357 1365 1349 1355 0 -3.64(-0.27%)
Jul 20, 2016 1359 1366 1351 1358 0 +5.19(+0.38%)
Jul 19, 2016 1352 1360 1345 1353 0 -1.96(-0.14%)
Jul 18, 2016 1352 1361 1347 1355 0 +2.82(+0.21%)
Jul 15, 2016 1358 1362 1345 1352 0 -0.76(-0.06%)
Jul 14, 2016 1353 1361 1346 1353 0 +8.38(+0.62%)
Jul 13, 2016 1346 1352 1337 1345 0 +0.84(+0.06%)
Jul 12, 2016 1341 1350 1336 1344 0 +8.27(+0.62%)
Jul 11, 2016 1333 1343 1329 1336 0 +5.06(+0.38%)
Jul 08, 2016 1331 1332 1312 1331 0 +18.34(+1.40%)
Jul 07, 2016 1314 1324 1304 1312 0 +0.91(+0.07%)
Jul 06, 2016 1311 1311 1311 1311 0 +4.06(+0.31%)
Jul 05, 2016 1308 1317 1298 1307 0 -7.88(-0.60%)
Jul 01, 2016 1315 1315 1315 1315 0 +1.60(+0.12%)
Jun 30, 2016 1299 1317 1291 1314 0 +18.11(+1.40%)
Jun 29, 2016 1285 1300 1279 1295 0 +20.82(+1.63%)
Jun 28, 2016 1267 1277 1257 1275 0 +20.95(+1.67%)
Jun 27, 2016 1262 1268 1242 1254 0 -18.01(-1.42%)
Jun 24, 2016 1273 1297 1263 1272 0 -44.58(-3.39%)
Jun 23, 2016 1311 1319 1304 1316 0 +16.93(+1.30%)
Jun 22, 2016 1303 1313 1296 1299 0 -2.62(-0.20%)
Jun 21, 2016 1300 1309 1292 1302 0 +4.93(+0.38%)
Jun 20, 2016 1303 1312 1294 1297 0 +6.97(+0.54%)
Jun 17, 2016 1293 1299 1281 1290 0 -2.30(-0.18%)
Jun 16, 2016 1279 1295 1270 1292 0 +7.12(+0.55%)
Jun 15, 2016 1290 1299 1282 1285 0 -2.09(-0.16%)
Jun 14, 2016 1287 1297 1275 1287 0 -2.63(-0.20%)
Jun 13, 2016 1294 1306 1286 1290 0 -10.99(-0.84%)
Jun 10, 2016 1300 1309 1293 1301 0 -9.29(-0.71%)
Jun 09, 2016 1307 1316 1300 1310 0 -2.99(-0.23%)
Jun 08, 2016 1311 1319 1306 1313 0 +3.64(+0.28%)
Jun 07, 2016 1309 1319 1304 1310 0 +3.36(+0.26%)
Jun 06, 2016 1302 1316 1297 1306 0 +6.54(+0.50%)
Jun 03, 2016 1299 1305 1289 1300 0 -2.52(-0.19%)
Jun 02, 2016 1296 1304 1289 1302 0 +1.26(+0.10%)
Jun 01, 2016 1296 1306 1288 1301 0 -0.80(-0.06%)
May 31, 2016 1305 1312 1294 1302 0 -2.89(-0.22%)
May 27, 2016 1305 1305 1305 1305 0 +3.88(+0.30%)
May 26, 2016 1302 1309 1294 1301 0 -0.45(-0.03%)
May 25, 2016 1295 1308 1291 1301 0 +11.72(+0.91%)
May 24, 2016 1281 1295 1277 1290 0 +15.56(+1.22%)
May 23, 2016 1276 1283 1269 1274 0 -2.33(-0.18%)
May 20, 2016 1275 1286 1268 1276 0 +5.97(+0.47%)
May 19, 2016 1270 1278 1257 1270 0 -3.07(-0.24%)
May 18, 2016 1271 1284 1260 1273 0 -0.33(-0.03%)
May 17, 2016 1284 1291 1268 1274 0 -13.34(-1.04%)
May 16, 2016 1274 1292 1270 1287 0 +14.78(+1.16%)
May 13, 2016 1282 1291 1269 1272 0 -13.14(-1.02%)
May 12, 2016 1291 1297 1276 1285 0 -0.49(-0.04%)
May 11, 2016 1294 1302 1282 1286 0 -12.96(-1.00%)
May 10, 2016 1288 1302 1283 1299 0 +15.48(+1.21%)
May 09, 2016 1285 1293 1276 1283 0 -1.88(-0.15%)
May 06, 2016 1275 1289 1269 1285 0 +5.12(+0.40%)
May 05, 2016 1283 1291 1273 1280 0 -0.14(-0.01%)
May 04, 2016 1282 1292 1271 1280 0 -8.78(-0.68%)
May 03, 2016 1292 1299 1279 1289 0 -10.25(-0.79%)
May 02, 2016 1292 1304 1285 1299 0 +8.63(+0.67%)
Apr 29, 2016 1294 1303 1279 1291 0 -7.96(-0.61%)
Apr 28, 2016 1304 1317 1291 1299 0 -13.80(-1.05%)
Apr 27, 2016 1307 1321 1298 1312 0 -0.73(-0.06%)
Apr 26, 2016 1313 1322 1304 1313 0 +1.96(+0.15%)
Apr 25, 2016 1308 1315 1299 1311 0 -1.41(-0.11%)
Apr 22, 2016 1308 1321 1299 1313 0 +0.40(+0.03%)
Apr 21, 2016 1319 1327 1305 1312 0 -7.39(-0.56%)
Apr 20, 2016 1318 1331 1308 1320 0 +0.54(+0.04%)
Apr 19, 2016 1316 1327 1306 1319 0 +5.41(+0.41%)
Apr 18, 2016 1302 1319 1296 1314 0 +7.87(+0.60%)
Apr 15, 2016 1309 1315 1299 1306 0 -3.24(-0.25%)
Apr 14, 2016 1307 1317 1300 1309 0 +0.52(+0.04%)
Apr 13, 2016 1304 1315 1295 1309 0 +12.67(+0.98%)
Apr 12, 2016 1285 1300 1279 1296 0 +12.96(+1.01%)
Apr 11, 2016 1288 1299 1280 1283 0 -2.03(-0.16%)
Apr 08, 2016 1288 1296 1279 1285 0 +5.25(+0.41%)
Apr 07, 2016 1287 1293 1272 1280 0 -16.03(-1.24%)
Apr 06, 2016 1285 1299 1277 1296 0 +11.21(+0.87%)
Apr 05, 2016 1287 1296 1278 1284 0 -11.72(-0.90%)
Apr 04, 2016 1299 1306 1289 1296 0 -2.63(-0.20%)
Apr 01, 2016 1284 1302 1278 1299 0 +5.99(+0.46%)
Mar 31, 2016 1295 1304 1287 1293 0 -3.10(-0.24%)
Mar 30, 2016 1296 1306 1288 1296 0 +7.83(+0.61%)
Mar 29, 2016 1276 1292 1268 1288 0 +9.32(+0.73%)
Mar 28, 2016 1281 1288 1272 1279 0 +0.05(+0.00%)
Mar 24, 2016 1279 1279 1279 1279 0 +0.89(+0.07%)
Mar 23, 2016 1285 1291 1273 1278 0 -8.71(-0.68%)
Mar 22, 2016 1282 1295 1277 1287 0 -2.04(-0.16%)
Mar 21, 2016 1284 1297 1277 1289 0 +1.14(+0.09%)
Mar 18, 2016 1289 1298 1276 1287 0 +4.36(+0.34%)
Mar 17, 2016 1273 1291 1265 1283 0 +10.93(+0.86%)
Mar 16, 2016 1264 1280 1255 1272 0 +6.92(+0.55%)
Mar 15, 2016 1257 1270 1251 1265 0 +0.94(+0.07%)
Mar 14, 2016 1262 1271 1254 1264 0 -1.75(-0.14%)
Mar 11, 2016 1261 1272 1253 1266 0 +16.43(+1.31%)
Mar 10, 2016 1256 1262 1235 1250 0 -2.49(-0.20%)
Mar 09, 2016 1252 1261 1241 1252 0 +5.72(+0.46%)
Mar 08, 2016 1250 1261 1238 1246 0 -11.62(-0.92%)
Mar 07, 2016 1248 1265 1241 1258 0 +3.30(+0.26%)
Mar 04, 2016 1251 1262 1242 1255 0 +5.43(+0.43%)
Mar 03, 2016 1243 1254 1233 1249 0 +5.49(+0.44%)
Mar 02, 2016 1234 1248 1227 1244 0 +6.87(+0.56%)
Mar 01, 2016 1217 1240 1211 1237 0 +29.00(+2.40%)
Feb 29, 2016 1217 1228 1205 1208 0 -9.89(-0.81%)
Feb 26, 2016 1229 1236 1212 1218 0 -4.03(-0.33%)
Feb 25, 2016 1212 1224 1201 1222 0 +13.12(+1.09%)
Feb 24, 2016 1194 1212 1181 1209 0 +4.21(+0.35%)
Feb 23, 2016 1218 1223 1199 1205 0 -16.94(-1.39%)
Feb 22, 2016 1212 1229 1210 1221 0 +14.76(+1.22%)
Feb 19, 2016 1204 1213 1193 1207 0 -1.89(-0.16%)
Feb 18, 2016 1215 1223 1199 1209 0 -5.04(-0.42%)
Feb 17, 2016 1204 1222 1198 1214 0 +17.10(+1.43%)
Feb 16, 2016 1192 1202 1179 1197 0 +18.10(+1.54%)
Feb 12, 2016 1178 1178 1178 1178 0 +24.10(+2.09%)
Feb 11, 2016 1149 1167 1137 1154 0 -12.52(-1.07%)
Feb 10, 2016 1170 1175 1164 1167 0 -7.37(-0.63%)
Feb 09, 2016 1165 1188 1154 1174 0 -5.38(-0.46%)
Feb 08, 2016 1174 1191 1155 1180 0 -7.75(-0.65%)
Feb 05, 2016 1202 1210 1177 1187 0 -16.13(-1.34%)
Feb 04, 2016 1196 1216 1185 1203 0 +4.79(+0.40%)
Feb 03, 2016 1196 1209 1167 1199 0 +9.67(+0.81%)
Feb 02, 2016 1200 1206 1181 1189 0 -25.98(-2.14%)
Feb 01, 2016 1209 1223 1199 1215 0 -3.89(-0.32%)
Jan 29, 2016 1197 1221 1189 1219 0 +31.10(+2.62%)
Jan 28, 2016 1193 1202 1172 1188 0 +5.22(+0.44%)
Jan 27, 2016 1188 1207 1173 1183 0 -12.60(-1.05%)
Jan 26, 2016 1181 1202 1175 1195 0 +19.16(+1.63%)
Jan 25, 2016 1190 1199 1172 1176 0 -17.15(-1.44%)
Jan 22, 2016 1190 1202 1176 1193 0 +23.21(+1.98%)
Jan 21, 2016 1165 1186 1152 1170 0 +7.94(+0.68%)
Jan 20, 2016 1160 1178 1134 1162 0 -17.63(-1.49%)
Jan 19, 2016 1192 1199 1167 1180 0 +0.10(+0.01%)
Jan 15, 2016 1180 1180 1180 1180 0 -29.72(-2.46%)
Jan 14, 2016 1192 1220 1180 1209 0 +22.19(+1.87%)
Jan 13, 2016 1220 1227 1183 1187 0 -25.34(-2.09%)
Jan 12, 2016 1215 1223 1196 1212 0 +8.64(+0.72%)
Jan 11, 2016 1207 1216 1188 1204 0 +4.53(+0.38%)
Jan 08, 2016 1220 1228 1196 1199 0 -12.88(-1.06%)
Jan 07, 2016 1220 1237 1205 1212 0 -29.48(-2.37%)
Jan 06, 2016 1240 1254 1231 1242 0 -17.42(-1.38%)
Jan 05, 2016 1260 1269 1246 1259 0 +0.92(+0.07%)
Jan 04, 2016 1254 1263 1238 1258 0 -17.25(-1.35%)
Dec 31, 2015 1275 1275 1275 1275 0 -12.78(-0.99%)
Dec 30, 2015 1295 1300 1286 1288 0 -9.56(-0.74%)
Dec 29, 2015 1292 1304 1287 1298 0 +13.55(+1.06%)
Dec 28, 2015 1283 1289 1274 1284 0 -4.36(-0.34%)
Dec 24, 2015 1289 1289 1289 1289 0 -3.51(-0.27%)
Dec 23, 2015 1283 1295 1278 1292 0 +16.94(+1.33%)
Dec 22, 2015 1269 1280 1259 1275 0 +11.32(+0.90%)
Dec 21, 2015 1265 1272 1250 1264 0 +8.52(+0.68%)
Dec 18, 2015 1274 1281 1253 1255 0 -24.36(-1.90%)
Dec 17, 2015 1302 1306 1278 1280 0 -21.14(-1.63%)
Dec 16, 2015 1291 1306 1276 1301 0 +18.24(+1.42%)
Dec 15, 2015 1279 1296 1271 1282 0 +13.64(+1.07%)
Dec 14, 2015 1262 1275 1247 1269 0 +7.08(+0.56%)
Dec 11, 2015 1274 1280 1257 1262 0 -25.07(-1.95%)
Dec 10, 2015 1285 1300 1277 1287 0 +3.42(+0.27%)
Dec 09, 2015 1286 1305 1274 1283 0 -7.61(-0.59%)
Dec 08, 2015 1291 1303 1280 1291 0 -11.56(-0.89%)
Dec 07, 2015 1306 1313 1292 1303 0 -8.70(-0.66%)
Dec 04, 2015 1286 1315 1281 1311 0 +27.64(+2.15%)
Dec 03, 2015 1303 1308 1277 1284 0 -16.09(-1.24%)
Dec 02, 2015 1313 1320 1297 1300 0 -13.64(-1.04%)
Dec 01, 2015 1307 1319 1299 1313 0 +11.42(+0.88%)
Nov 30, 2015 1309 1316 1297 1302 0 -4.32(-0.33%)
Nov 27, 2015 1306 1312 1300 1306 0 -0.46(-0.04%)
Nov 25, 2015 1307 1307 1307 1307 0 -1.23(-0.09%)
Nov 24, 2015 1297 1314 1292 1308 0 +3.55(+0.27%)
Nov 23, 2015 1304 1308 1301 1304 0 -3.14(-0.24%)
Nov 20, 2015 1309 1314 1305 1308 0 +1.68(+0.13%)
Nov 19, 2015 1304 1316 1295 1306 0 +2.01(+0.15%)
Nov 18, 2015 1290 1308 1283 1304 0 +18.84(+1.47%)
Nov 17, 2015 1289 1299 1278 1285 0 -1.46(-0.11%)
Nov 16, 2015 1264 1289 1260 1286 0 +20.04(+1.58%)
Nov 13, 2015 1276 1285 1261 1266 0 -15.47(-1.21%)
Nov 12, 2015 1292 1300 1279 1282 0 -16.89(-1.30%)
Nov 11, 2015 1305 1313 1293 1299 0 -4.44(-0.34%)
Nov 10, 2015 1299 1310 1291 1303 0 -1.78(-0.14%)
Nov 09, 2015 1314 1319 1295 1305 0 -12.86(-0.98%)
Nov 06, 2015 1314 1325 1302 1318 0 +2.56(+0.19%)
Nov 05, 2015 1318 1327 1305 1315 0 -4.63(-0.35%)
Nov 04, 2015 1329 1335 1313 1320 0 -7.29(-0.55%)
Nov 03, 2015 1318 1335 1312 1327 0 +6.31(+0.48%)
Nov 02, 2015 1308 1326 1301 1321 0 +15.67(+1.20%)
Oct 30, 2015 1316 1323 1300 1305 0 -9.34(-0.71%)
Oct 29, 2015 1311 1325 1302 1315 0 -2.26(-0.17%)
Oct 28, 2015 1304 1322 1293 1317 0 +17.54(+1.35%)
Oct 27, 2015 1217 1226 1207 1299 0 -4.98(-0.38%)
Oct 26, 2015 1308 1316 1295 1304 0 -5.90(-0.45%)
Oct 23, 2015 1307 1320 1295 1310 0 +15.43(+1.19%)
Oct 22, 2015 1278 1302 1272 1295 0 +24.02(+1.89%)
Oct 21, 2015 1279 1289 1265 1271 0 -4.38(-0.34%)
Oct 20, 2015 1271 1284 1264 1275 0 +0.26(+0.02%)
Oct 19, 2015 1271 1281 1263 1275 0 -2.10(-0.16%)
Oct 16, 2015 1277 1283 1264 1277 0 +6.76(+0.53%)
Oct 15, 2015 1259 1275 1250 1270 0 +17.28(+1.38%)
Oct 14, 2015 1259 1271 1244 1253 0 -8.00(-0.63%)
Oct 13, 2015 1260 1272 1254 1261 0 -6.57(-0.52%)
Oct 12, 2015 1267 1275 1258 1268 0 -0.51(-0.04%)
Oct 09, 2015 1268 1278 1258 1268 0 +1.01(+0.08%)
Oct 08, 2015 1253 1270 1245 1267 0 +10.05(+0.80%)
Oct 07, 2015 1255 1266 1240 1257 0 +10.37(+0.83%)
Oct 06, 2015 1244 1258 1233 1247 0 +2.28(+0.18%)
Oct 05, 2015 1230 1250 1224 1244 0 +23.42(+1.92%)
Oct 02, 2015 1191 1222 1182 1221 0 +16.54(+1.37%)
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.