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, 2014 1294 1302 1285 1292 0 -2.20(-0.17%)
Sep 29, 2014 1287 1299 1281 1294 0 -4.01(-0.31%)
Sep 26, 2014 1289 1301 1283 1298 0 +9.75(+0.76%)
Sep 25, 2014 1306 1309 1286 1288 0 -30.23(-2.29%)
Sep 19, 2014 1324 1329 1313 1318 0 +0.39(+0.03%)
Sep 18, 2014 1315 1324 1310 1318 0 +6.13(+0.47%)
Sep 17, 2014 1311 1319 1304 1312 0 +2.73(+0.21%)
Sep 16, 2014 1298 1314 1293 1309 0 +7.93(+0.61%)
Sep 15, 2014 1300 1307 1292 1301 0 +2.06(+0.16%)
Sep 12, 2014 1303 1307 1293 1299 0 -5.26(-0.40%)
Sep 11, 2014 1298 1307 1292 1304 0 +10.14(+0.78%)
Sep 10, 2014 1289 1298 1281 1294 0 +7.08(+0.55%)
Sep 09, 2014 1293 1300 1281 1287 0 -7.19(-0.56%)
Sep 08, 2014 1297 1303 1288 1294 0 -5.07(-0.39%)
Sep 05, 2014 1292 1302 1286 1299 0 +6.76(+0.52%)
Sep 04, 2014 1296 1304 1286 1293 0 -2.48(-0.19%)
Sep 03, 2014 1300 1306 1290 1295 0 -1.67(-0.13%)
Sep 02, 2014 1299 1304 1290 1297 0 -2.47(-0.19%)
Sep 01, 2014 0.3387 1299 1299 1299 0 +0.00(+0.00%)
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%)
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.