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, 2016 1336 1349 1331 1341 0 +10.60(+0.80%)
Sep 29, 2016 1341 1351 1324 1331 0 -11.21(-0.84%)
Sep 28, 2016 1336 1347 1327 1342 0 +8.06(+0.60%)
Sep 27, 2016 1325 1337 1318 1334 0 +9.13(+0.69%)
Sep 26, 2016 1331 1337 1320 1325 0 -12.85(-0.96%)
Sep 23, 2016 1341 1349 1331 1337 0 -7.54(-0.56%)
Sep 22, 2016 1344 1352 1338 1345 0 +7.55(+0.56%)
Sep 21, 2016 1331 1342 1321 1337 0 +11.64(+0.88%)
Sep 20, 2016 1331 1337 1321 1326 0 +0.87(+0.07%)
Sep 19, 2016 1331 1339 1321 1325 0 -1.61(-0.12%)
Sep 16, 2016 1330 1335 1318 1327 0 -7.55(-0.57%)
Sep 15, 2016 1321 1339 1315 1334 0 +13.54(+1.03%)
Sep 14, 2016 1321 1334 1313 1321 0 +0.00(+0.00%)
Sep 13, 2016 1331 1336 1314 1321 0 -18.50(-1.38%)
Sep 12, 2016 1315 1343 1311 1339 0 +19.00(+1.44%)
Sep 09, 2016 1342 1348 1319 1320 0 -31.49(-2.33%)
Sep 08, 2016 1353 1360 1344 1352 0 -3.26(-0.24%)
Sep 07, 2016 1355 1361 1347 1355 0 -1.01(-0.07%)
Sep 06, 2016 1355 1362 1346 1356 0 +2.89(+0.21%)
Sep 02, 2016 1353 1353 1353 1353 0 +5.85(+0.43%)
Sep 01, 2016 1345 1353 1335 1347 0 +0.74(+0.05%)
Aug 31, 2016 1347 1352 1339 1346 0 -3.34(-0.25%)
Aug 30, 2016 1351 1358 1343 1350 0 -2.43(-0.18%)
Aug 29, 2016 1346 1357 1343 1352 0 +7.15(+0.53%)
Aug 26, 2016 1350 1360 1339 1345 0 -2.60(-0.19%)
Aug 25, 2016 1348 1355 1341 1348 0 -1.59(-0.12%)
Aug 24, 2016 1352 1358 1344 1349 0 -4.06(-0.30%)
Aug 23, 2016 1355 1362 1350 1353 0 +2.25(+0.17%)
Aug 22, 2016 1351 1356 1343 1351 0 -2.02(-0.15%)
Aug 19, 2016 1352 1359 1344 1353 0 -3.34(-0.25%)
Aug 18, 2016 1354 1362 1348 1356 0 +1.53(+0.11%)
Aug 17, 2016 1352 1358 1343 1355 0 +1.34(+0.10%)
Aug 16, 2016 1356 1363 1348 1353 0 -5.04(-0.37%)
Aug 15, 2016 1357 1365 1352 1358 0 +4.13(+0.30%)
Aug 12, 2016 1353 1360 1348 1354 0 -1.07(-0.08%)
Aug 11, 2016 1353 1362 1348 1355 0 +6.42(+0.48%)
Aug 10, 2016 1354 1360 1344 1349 0 -5.39(-0.40%)
Aug 09, 2016 1354 1361 1348 1354 0 +1.38(+0.10%)
Aug 08, 2016 1354 1360 1346 1353 0 -0.38(-0.03%)
Aug 05, 2016 1348 1358 1343 1353 0 +7.73(+0.57%)
Aug 04, 2016 1345 1352 1338 1346 0 +0.22(+0.02%)
Aug 03, 2016 1341 1351 1334 1345 0 +2.55(+0.19%)
Aug 02, 2016 1351 1355 1335 1343 0 -7.02(-0.52%)
Aug 01, 2016 1351 1360 1341 1350 0 -3.28(-0.24%)
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%)
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.