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, 2019 1818 1833 1810 1823 0 +9.83(+0.54%)
Sep 27, 2019 1822 1831 1800 1813 0 -2.54(-0.14%)
Sep 26, 2019 1821 1829 1803 1815 0 -4.50(-0.25%)
Sep 25, 2019 1809 1829 1797 1820 0 +11.55(+0.64%)
Sep 24, 2019 1829 1838 1800 1808 0 -12.94(-0.71%)
Sep 23, 2019 1814 1831 1807 1821 0 +1.87(+0.10%)
Sep 20, 2019 1832 1843 1811 1819 0 -8.27(-0.45%)
Sep 19, 2019 1832 1845 1820 1828 0 -0.98(-0.05%)
Sep 18, 2019 1823 1835 1808 1829 0 +3.13(+0.17%)
Sep 17, 2019 1821 1834 1808 1825 0 +2.42(+0.13%)
Sep 16, 2019 1824 1836 1810 1823 0 -7.07(-0.39%)
Sep 13, 2019 1835 1845 1819 1830 0 -3.25(-0.18%)
Sep 12, 2019 1833 1848 1817 1833 0 +3.08(+0.17%)
Sep 11, 2019 1818 1837 1803 1830 0 +15.16(+0.84%)
Sep 10, 2019 1806 1826 1787 1815 0 +7.04(+0.39%)
Sep 09, 2019 1810 1825 1789 1808 0 +5.95(+0.33%)
Sep 06, 2019 1805 1813 1791 1802 0 +0.99(+0.05%)
Sep 05, 2019 1797 1816 1787 1801 0 +23.14(+1.30%)
Sep 04, 2019 1771 1784 1761 1778 0 +21.45(+1.22%)
Sep 03, 2019 1756 1767 1740 1757 0 -12.93(-0.73%)
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%)
Jun 03, 2019 1667 1686 1647 1667 0 +2.66(+0.16%)
May 31, 2019 1670 1682 1656 1664 0 -24.84(-1.47%)
May 30, 2019 1690 1701 1678 1689 0 +1.81(+0.11%)
May 29, 2019 1686 1699 1671 1687 0 -9.95(-0.59%)
May 28, 2019 1716 1727 1695 1697 0 -16.58(-0.97%)
May 24, 2019 1719 1728 1704 1714 0 +3.11(+0.18%)
May 23, 2019 1715 1723 1692 1711 0 -20.34(-1.18%)
May 22, 2019 1732 1745 1721 1731 0 -9.03(-0.52%)
May 21, 2019 1738 1750 1728 1740 0 +11.37(+0.66%)
May 20, 2019 1728 1742 1715 1729 0 -10.68(-0.61%)
May 17, 2019 1732 1756 1727 1739 0 -7.17(-0.41%)
May 16, 2019 1737 1761 1730 1746 0 +13.77(+0.79%)
May 15, 2019 1714 1741 1706 1733 0 +8.47(+0.49%)
May 14, 2019 1714 1739 1709 1724 0 +15.37(+0.90%)
May 13, 2019 1719 1731 1698 1709 0 -43.08(-2.46%)
May 10, 2019 1737 1759 1716 1752 0 +6.25(+0.36%)
May 09, 2019 1738 1754 1721 1746 0 -7.61(-0.43%)
May 08, 2019 1753 1769 1744 1753 0 -3.23(-0.18%)
May 07, 2019 1771 1779 1742 1757 0 -31.22(-1.75%)
May 06, 2019 1766 1794 1761 1788 0 -9.23(-0.51%)
May 03, 2019 1791 1805 1783 1797 0 +15.72(+0.88%)
May 02, 2019 1786 1799 1769 1781 0 -5.12(-0.29%)
May 01, 2019 1802 1815 1780 1786 0 -8.69(-0.48%)
Apr 30, 2019 1793 1806 1776 1795 0 +6.14(+0.34%)
Apr 29, 2019 1787 1801 1777 1789 0 +1.35(+0.08%)
Apr 26, 2019 1783 1796 1768 1788 0 +1.68(+0.09%)
Apr 25, 2019 1787 1802 1771 1786 0 -3.64(-0.20%)
Apr 24, 2019 1792 1804 1780 1790 0 -5.20(-0.29%)
Apr 23, 2019 1784 1802 1775 1795 0 +11.55(+0.65%)
Apr 22, 2019 1776 1792 1769 1783 0 +0.97(+0.05%)
Apr 18, 2019 1783 1795 1768 1782 0 +2.22(+0.12%)
Apr 17, 2019 1781 1795 1763 1780 0 +7.31(+0.41%)
Apr 16, 2019 1771 1787 1758 1773 0 +5.02(+0.28%)
Apr 15, 2019 1767 1777 1756 1768 0 +0.31(+0.02%)
Apr 12, 2019 1765 1778 1751 1767 0 +13.11(+0.75%)
Apr 11, 2019 1757 1765 1744 1754 0 +0.02(+0.00%)
Apr 10, 2019 1751 1761 1742 1754 0 +4.94(+0.28%)
Apr 09, 2019 1753 1761 1741 1749 0 -11.77(-0.67%)
Apr 08, 2019 1753 1765 1745 1761 0 +3.84(+0.22%)
Apr 05, 2019 1755 1765 1747 1757 0 +6.25(+0.36%)
Apr 04, 2019 1746 1759 1735 1751 0 +4.45(+0.25%)
Apr 03, 2019 1749 1759 1735 1746 0 +3.75(+0.22%)
Apr 02, 2019 1743 1753 1732 1743 0 -0.58(-0.03%)
Apr 01, 2019 1736 1750 1725 1743 0 +19.40(+1.13%)
Mar 29, 2019 1725 1732 1710 1724 0 +8.76(+0.51%)
Mar 28, 2019 1714 1723 1702 1715 0 +5.03(+0.29%)
Mar 27, 2019 1717 1727 1698 1710 0 -5.78(-0.34%)
Mar 26, 2019 1716 1730 1701 1716 0 +13.43(+0.79%)
Mar 25, 2019 1703 1717 1689 1702 0 -3.30(-0.19%)
Mar 22, 2019 1728 1739 1699 1706 0 -30.01(-1.73%)
Mar 21, 2019 1714 1744 1708 1736 0 +18.06(+1.05%)
Mar 20, 2019 1723 1737 1704 1718 0 -8.19(-0.47%)
Mar 19, 2019 1735 1744 1718 1726 0 -1.82(-0.11%)
Mar 18, 2019 1719 1735 1712 1728 0 +8.85(+0.51%)
Mar 15, 2019 1710 1730 1700 1719 0 +10.45(+0.61%)
Mar 14, 2019 1709 1719 1699 1708 0 +0.19(+0.01%)
Mar 13, 2019 1704 1719 1695 1708 0 +11.19(+0.66%)
Mar 12, 2019 1696 1710 1687 1697 0 +2.50(+0.15%)
Mar 11, 2019 1674 1700 1670 1695 0 +21.48(+1.28%)
Mar 08, 2019 1662 1679 1651 1673 0 -3.30(-0.20%)
Mar 07, 2019 1684 1691 1666 1676 0 -11.76(-0.70%)
Mar 06, 2019 1695 1703 1680 1688 0 -8.19(-0.48%)
Mar 05, 2019 1699 1706 1686 1696 0 -2.15(-0.13%)
Mar 04, 2019 1710 1719 1682 1698 0 -5.09(-0.30%)
Mar 01, 2019 1705 1715 1691 1704 0 +8.91(+0.53%)
Feb 28, 2019 1697 1708 1686 1695 0 -3.72(-0.22%)
Feb 27, 2019 1694 1706 1684 1698 0 +2.21(+0.13%)
Feb 26, 2019 1692 1707 1685 1696 0 -0.75(-0.04%)
Feb 25, 2019 1703 1713 1692 1697 0 +4.45(+0.26%)
Feb 22, 2019 1686 1699 1678 1692 0 +12.16(+0.72%)
Feb 21, 2019 1678 1692 1667 1680 0 -1.66(-0.10%)
Feb 20, 2019 1679 1691 1669 1682 0 +2.65(+0.16%)
Feb 19, 2019 1673 1688 1667 1679 0 +2.43(+0.14%)
Feb 15, 2019 1668 1682 1659 1677 0 +21.26(+1.28%)
Feb 14, 2019 1652 1667 1642 1656 0 -5.97(-0.36%)
Feb 13, 2019 1661 1673 1652 1662 0 +4.65(+0.28%)
Feb 12, 2019 1648 1663 1641 1657 0 +19.64(+1.20%)
Feb 11, 2019 1642 1650 1630 1637 0 -2.18(-0.13%)
Feb 08, 2019 1629 1644 1617 1640 0 +1.22(+0.07%)
Feb 07, 2019 1646 1654 1624 1638 0 -17.25(-1.04%)
Feb 06, 2019 1656 1667 1645 1656 0 -1.27(-0.08%)
Feb 05, 2019 1652 1664 1643 1657 0 +9.63(+0.58%)
Feb 04, 2019 1635 1652 1624 1647 0 +12.64(+0.77%)
Feb 01, 2019 1636 1650 1621 1635 0 +3.20(+0.20%)
Jan 31, 2019 1620 1644 1607 1631 0 +10.86(+0.67%)
Jan 30, 2019 1610 1631 1595 1620 0 +23.82(+1.49%)
Jan 29, 2019 1597 1611 1585 1597 0 -1.01(-0.06%)
Jan 28, 2019 1596 1605 1580 1598 0 -13.08(-0.81%)
Jan 25, 2019 1611 1624 1597 1611 0 +10.93(+0.68%)
Jan 24, 2019 1601 1613 1583 1600 0 -3.08(-0.19%)
Jan 23, 2019 1604 1616 1585 1603 0 +7.59(+0.48%)
Jan 22, 2019 1606 1614 1583 1595 0 -22.21(-1.37%)
Jan 18, 2019 1611 1625 1598 1618 0 +19.72(+1.23%)
Jan 17, 2019 1581 1606 1574 1598 0 +9.96(+0.63%)
Jan 16, 2019 1587 1602 1578 1588 0 +3.91(+0.25%)
Jan 15, 2019 1572 1593 1562 1584 0 +10.42(+0.66%)
Jan 14, 2019 1568 1583 1559 1574 0 -6.51(-0.41%)
Jan 11, 2019 1573 1587 1562 1580 0 +0.21(+0.01%)
Jan 10, 2019 1568 1585 1555 1580 0 +3.27(+0.21%)
Jan 09, 2019 1576 1591 1561 1577 0 +5.40(+0.34%)
Jan 08, 2019 1572 1585 1552 1571 0 +12.46(+0.80%)
Jan 07, 2019 1552 1573 1539 1559 0 +6.79(+0.44%)
Jan 04, 2019 1525 1558 1517 1552 0 +49.11(+3.27%)
Jan 03, 2019 1526 1536 1496 1503 0 -42.05(-2.72%)
Jan 02, 2019 1519 1554 1510 1545 0 +4.01(+0.26%)
Dec 31, 2018 1537 1551 1523 1541 0 +13.37(+0.88%)
Dec 28, 2018 1538 1552 1517 1527 0 -1.10(-0.07%)
Dec 27, 2018 1499 1530 1471 1529 0 +11.67(+0.77%)
Dec 26, 2018 1456 1518 1439 1517 0 +69.43(+4.80%)
Dec 24, 2018 1478 1492 1444 1447 0 -42.16(-2.83%)
Dec 21, 2018 1514 1545 1481 1490 0 -29.29(-1.93%)
Dec 20, 2018 1535 1552 1500 1519 0 -22.79(-1.48%)
Dec 19, 2018 1566 1592 1528 1542 0 -21.47(-1.37%)
Dec 18, 2018 1575 1590 1550 1563 0 -0.39(-0.02%)
Dec 17, 2018 1585 1601 1552 1564 0 -28.42(-1.79%)
Dec 14, 2018 1608 1623 1583 1592 0 -31.70(-1.95%)
Dec 13, 2018 1625 1639 1609 1624 0 +4.68(+0.29%)
Dec 12, 2018 1632 1646 1613 1619 0 +5.65(+0.35%)
Dec 11, 2018 1635 1646 1602 1613 0 -1.21(-0.07%)
Dec 10, 2018 1610 1628 1576 1615 0 +1.77(+0.11%)
Dec 07, 2018 1646 1662 1605 1613 0 -35.86(-2.18%)
Dec 06, 2018 1628 1653 1604 1649 0 -7.55(-0.46%)
Dec 04, 2018 1702 1713 1651 1656 0 -52.17(-3.05%)
Dec 03, 2018 1713 1725 1690 1708 0 +17.21(+1.02%)
Nov 30, 2018 1677 1698 1665 1691 0 +13.76(+0.82%)
Nov 29, 2018 1679 1693 1663 1677 0 -5.33(-0.32%)
Nov 28, 2018 1653 1686 1642 1683 0 +35.91(+2.18%)
Nov 27, 2018 1630 1653 1621 1647 0 +7.81(+0.48%)
Nov 26, 2018 1631 1649 1618 1639 0 +22.47(+1.39%)
Nov 23, 2018 1617 1633 1606 1617 0 -14.68(-0.90%)
Nov 21, 2018 1631 1631 1631 1631 0 +1.22(+0.07%)
Nov 20, 2018 1643 1661 1613 1630 0 -38.44(-2.30%)
Nov 19, 2018 1684 1697 1655 1668 0 -19.76(-1.17%)
Nov 16, 2018 1676 1699 1666 1688 0 +6.90(+0.41%)
Nov 15, 2018 1660 1689 1641 1681 0 +17.81(+1.07%)
Nov 14, 2018 1691 1699 1652 1663 0 -14.86(-0.89%)
Nov 13, 2018 1683 1706 1666 1678 0 -5.82(-0.35%)
Nov 12, 2018 1712 1722 1677 1684 0 -33.27(-1.94%)
Nov 09, 2018 1723 1736 1702 1717 0 -13.46(-0.78%)
Nov 08, 2018 1729 1744 1716 1731 0 -4.36(-0.25%)
Nov 07, 2018 1717 1741 1703 1735 0 +31.66(+1.86%)
Nov 06, 2018 1695 1712 1684 1704 0 +7.69(+0.45%)
Nov 05, 2018 1688 1707 1672 1696 0 +11.03(+0.65%)
Nov 02, 2018 1700 1714 1667 1685 0 -15.98(-0.94%)
Nov 01, 2018 1695 1714 1678 1701 0 +9.23(+0.55%)
Oct 31, 2018 1691 1715 1677 1692 0 +16.02(+0.96%)
Oct 30, 2018 1654 1686 1637 1676 0 +24.41(+1.48%)
Oct 29, 2018 1675 1693 1626 1651 0 -6.88(-0.41%)
Oct 26, 2018 1660 1684 1636 1658 0 +9.34(+0.57%)
Oct 24, 2018 1693 1708 1641 1649 0 -47.34(-2.79%)
Oct 23, 2018 1676 1707 1658 1696 0 -5.48(-0.32%)
Oct 22, 2018 1711 1723 1690 1702 0 -7.08(-0.41%)
Oct 19, 2018 1705 1728 1695 1709 0 +8.08(+0.48%)
Oct 18, 2018 1714 1727 1688 1701 0 -21.86(-1.27%)
Oct 17, 2018 1718 1736 1700 1722 0 +0.88(+0.05%)
Oct 16, 2018 1702 1727 1691 1722 0 +31.12(+1.84%)
Oct 15, 2018 1698 1714 1683 1690 0 -9.77(-0.57%)
Oct 12, 2018 1704 1718 1672 1700 0 +21.68(+1.29%)
Oct 11, 2018 1710 1730 1666 1678 0 -36.48(-2.13%)
Oct 10, 2018 1765 1774 1714 1715 0 -52.83(-2.99%)
Oct 09, 2018 1765 1782 1751 1768 0 +0.68(+0.04%)
Oct 08, 2018 1757 1776 1744 1767 0 +3.00(+0.17%)
Oct 05, 2018 1775 1784 1750 1764 0 -10.49(-0.59%)
Oct 04, 2018 1780 1792 1758 1775 0 -10.18(-0.57%)
Oct 03, 2018 1789 1802 1776 1785 0 +2.23(+0.13%)
Oct 02, 2018 1778 1793 1766 1783 0 +3.86(+0.22%)
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.