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 (%)
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%)
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.