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 (%)
Dec 31, 2019 1975 1989 1969 1986 0 +6.17(+0.31%)
Dec 30, 2019 1991 1997 1970 1980 0 -9.98(-0.50%)
Dec 27, 2019 1995 2002 1983 1990 0 +1.13(+0.06%)
Dec 26, 2019 1981 1993 1976 1989 0 +10.78(+0.54%)
Dec 24, 2019 1980 1985 1971 1978 0 -0.62(-0.03%)
Dec 23, 2019 1978 1989 1968 1979 0 +4.93(+0.25%)
Dec 20, 2019 1982 1991 1961 1974 0 +7.47(+0.38%)
Dec 19, 2019 1961 1974 1953 1967 0 +7.58(+0.39%)
Dec 18, 2019 1964 1975 1952 1959 0 -4.12(-0.21%)
Dec 17, 2019 1965 1977 1953 1963 0 +4.06(+0.21%)
Dec 16, 2019 1960 1976 1949 1959 0 +9.11(+0.47%)
Dec 13, 2019 1947 1965 1934 1950 0 +1.00(+0.05%)
Dec 12, 2019 1928 1958 1921 1949 0 +19.68(+1.02%)
Dec 11, 2019 1926 1938 1917 1929 0 +4.52(+0.23%)
Dec 10, 2019 1926 1935 1914 1925 0 -1.30(-0.07%)
Dec 09, 2019 1928 1940 1918 1926 0 -5.87(-0.30%)
Dec 06, 2019 1924 1940 1919 1932 0 +21.40(+1.12%)
Dec 05, 2019 1911 1919 1897 1910 0 +3.32(+0.17%)
Dec 04, 2019 1903 1918 1894 1907 0 +13.03(+0.69%)
Dec 03, 2019 1891 1902 1875 1894 0 -17.37(-0.91%)
Dec 02, 2019 1930 1936 1903 1912 0 -14.64(-0.76%)
Nov 29, 2019 1929 1937 1920 1926 0 -7.11(-0.37%)
Nov 27, 2019 1931 1940 1921 1933 0 +5.70(+0.30%)
Nov 26, 2019 1927 1937 1912 1928 0 +2.44(+0.13%)
Nov 25, 2019 1920 1934 1909 1925 0 +11.54(+0.60%)
Nov 22, 2019 1913 1924 1902 1914 0 +5.39(+0.28%)
Nov 21, 2019 1908 1919 1895 1908 0 +1.16(+0.06%)
Nov 20, 2019 1913 1925 1891 1907 0 -9.02(-0.47%)
Nov 19, 2019 1926 1933 1907 1916 0 -7.31(-0.38%)
Nov 18, 2019 1919 1932 1906 1923 0 +1.83(+0.10%)
Nov 15, 2019 1916 1929 1904 1922 0 +13.60(+0.71%)
Nov 14, 2019 1908 1920 1895 1908 0 -4.99(-0.26%)
Nov 13, 2019 1903 1921 1895 1913 0 +3.46(+0.18%)
Nov 12, 2019 1911 1922 1900 1909 0 -0.40(-0.02%)
Nov 11, 2019 1901 1918 1894 1910 0 -1.83(-0.10%)
Nov 08, 2019 1903 1918 1891 1912 0 +6.23(+0.33%)
Nov 07, 2019 1905 1920 1895 1905 0 +9.85(+0.52%)
Nov 06, 2019 1895 1904 1882 1896 0 +2.24(+0.12%)
Nov 05, 2019 1895 1908 1881 1893 0 +0.96(+0.05%)
Nov 04, 2019 1894 1908 1878 1892 0 +9.79(+0.52%)
Nov 01, 2019 1872 1892 1861 1883 0 +20.85(+1.12%)
Oct 31, 2019 1866 1875 1838 1862 0 -4.08(-0.22%)
Oct 30, 2019 1865 1877 1847 1866 0 +5.89(+0.32%)
Oct 29, 2019 1865 1879 1849 1860 0 -7.30(-0.39%)
Oct 28, 2019 1865 1880 1855 1867 0 +13.46(+0.73%)
Oct 25, 2019 1840 1862 1833 1854 0 +13.02(+0.71%)
Oct 24, 2019 1848 1858 1827 1841 0 -1.32(-0.07%)
Oct 23, 2019 1837 1852 1825 1842 0 +3.37(+0.18%)
Oct 22, 2019 1845 1860 1827 1839 0 -0.72(-0.04%)
Oct 21, 2019 1832 1847 1820 1839 0 +15.01(+0.82%)
Oct 18, 2019 1832 1845 1813 1824 0 -10.12(-0.55%)
Oct 17, 2019 1839 1849 1824 1835 0 +3.40(+0.19%)
Oct 16, 2019 1831 1844 1821 1831 0 -2.98(-0.16%)
Oct 15, 2019 1826 1849 1817 1834 0 +13.86(+0.76%)
Oct 14, 2019 1820 1832 1812 1820 0 -3.34(-0.18%)
Oct 11, 2019 1820 1842 1812 1824 0 +22.28(+1.24%)
Oct 10, 2019 1789 1810 1784 1801 0 +14.00(+0.78%)
Oct 09, 2019 1786 1797 1776 1787 0 +14.90(+0.84%)
Oct 08, 2019 1787 1797 1767 1772 0 -25.36(-1.41%)
Oct 07, 2019 1799 1815 1791 1798 0 -7.36(-0.41%)
Oct 04, 2019 1785 1808 1779 1805 0 +27.41(+1.54%)
Oct 03, 2019 1764 1782 1743 1778 0 +12.04(+0.68%)
Oct 02, 2019 1790 1795 1756 1766 0 -35.35(-1.96%)
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.