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 (%)
Jan 30, 2015 1296 1306 1278 1283 0 -22.84(-1.75%)
Jan 29, 2015 1296 1312 1282 1306 0 +11.03(+0.85%)
Jan 28, 2015 1323 1329 1293 1295 0 -15.02(-1.15%)
Jan 27, 2015 1314 1325 1300 1310 0 -22.52(-1.69%)
Jan 26, 2015 1329 1339 1318 1333 0 +3.17(+0.24%)
Jan 23, 2015 1337 1345 1324 1330 0 -10.11(-0.75%)
Jan 22, 2015 1336 1343 1328 1340 0 +19.55(+1.48%)
Jan 21, 2015 1316 1328 1310 1320 0 +4.40(+0.33%)
Jan 20, 2015 1317 1325 1300 1316 0 +3.27(+0.25%)
Jan 16, 2015 1300 1316 1295 1313 0 +16.30(+1.26%)
Jan 15, 2015 1296 1301 1292 1296 0 -12.85(-0.98%)
Jan 14, 2015 1303 1317 1291 1309 0 -10.27(-0.78%)
Jan 13, 2015 1319 1319 1319 1319 0 -2.26(-0.17%)
Jan 12, 2015 1328 1332 1315 1322 0 -9.52(-0.72%)
Jan 09, 2015 1344 1348 1324 1331 0 -10.20(-0.76%)
Jan 08, 2015 1329 1347 1324 1341 0 +24.43(+1.86%)
Jan 07, 2015 1314 1325 1303 1317 0 +14.40(+1.11%)
Jan 06, 2015 1316 1326 1293 1302 0 -10.39(-0.79%)
Jan 05, 2015 1330 1335 1307 1313 0 -25.59(-1.91%)
Jan 02, 2015 1345 1353 1327 1338 0 -2.05(-0.15%)
Dec 31, 2014 1341 1341 1341 1341 0 -13.71(-1.01%)
Dec 30, 2014 1357 1363 1349 1354 0 -6.41(-0.47%)
Dec 29, 2014 1358 1369 1353 1361 0 -1.19(-0.09%)
Dec 26, 2014 1361 1370 1355 1362 0 +4.22(+0.31%)
Dec 24, 2014 1358 1358 1358 1358 0 -1.72(-0.13%)
Dec 23, 2014 1359 1370 1349 1359 0 +4.71(+0.35%)
Dec 22, 2014 1347 1359 1341 1355 0 +7.72(+0.57%)
Dec 19, 2014 1342 1358 1333 1347 0 +4.30(+0.32%)
Dec 18, 2014 1328 1344 1317 1343 0 +34.08(+2.60%)
Dec 17, 2014 1288 1314 1282 1309 0 +25.32(+1.97%)
Dec 16, 2014 1283 1313 1283 1283 0 -8.51(-0.66%)
Dec 15, 2014 1309 1317 1284 1292 0 -9.22(-0.71%)
Dec 12, 2014 1312 1325 1298 1301 0 -21.36(-1.62%)
Dec 11, 2014 1321 1341 1315 1322 0 +5.70(+0.43%)
Dec 10, 2014 1335 1340 1313 1317 0 -21.93(-1.64%)
Dec 09, 2014 1327 1345 1317 1339 0 -3.13(-0.23%)
Dec 08, 2014 1349 1358 1335 1342 0 -11.89(-0.88%)
Dec 05, 2014 1353 1361 1344 1354 0 +2.63(+0.19%)
Dec 04, 2014 1351 1359 1341 1351 0 -3.59(-0.27%)
Dec 03, 2014 1352 1362 1343 1354 0 +2.38(+0.18%)
Dec 02, 2014 1343 1359 1337 1352 0 +8.97(+0.67%)
Dec 01, 2014 1346 1357 1329 1343 0 -6.87(-0.51%)
Nov 28, 2014 1350 1361 1341 1350 0 -2.80(-0.21%)
Nov 26, 2014 1353 1353 1353 1353 0 +5.59(+0.41%)
Nov 25, 2014 1352 1359 1341 1347 0 -2.73(-0.20%)
Nov 24, 2014 1349 1358 1341 1350 0 +2.46(+0.18%)
Nov 21, 2014 1355 1359 1341 1348 0 +5.39(+0.40%)
Nov 20, 2014 1334 1347 1329 1342 0 +3.77(+0.28%)
Nov 19, 2014 1339 1345 1328 1338 0 -1.02(-0.08%)
Nov 18, 2014 1335 1346 1327 1339 0 +4.39(+0.33%)
Nov 17, 2014 1330 1342 1324 1335 0 +1.19(+0.09%)
Nov 14, 2014 1332 1341 1325 1334 0 +1.85(+0.14%)
Nov 13, 2014 1328 1340 1320 1332 0 +4.77(+0.36%)
Nov 12, 2014 1322 1333 1317 1327 0 -0.58(-0.04%)
Nov 11, 2014 1327 1334 1320 1328 0 +0.03(+0.00%)
Nov 10, 2014 1325 1334 1316 1328 0 +2.94(+0.22%)
Nov 07, 2014 1323 1330 1314 1325 0 +2.43(+0.18%)
Nov 06, 2014 1317 1327 1308 1322 0 +4.54(+0.34%)
Nov 05, 2014 1319 1325 1306 1318 0 +6.64(+0.51%)
Nov 04, 2014 1311 1319 1300 1311 0 -3.25(-0.25%)
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.