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 (%)
Jun 30, 2017 1482 1488 1473 1478 0 +2.17(+0.15%)
Jun 29, 2017 1489 1495 1468 1476 0 -11.38(-0.76%)
Jun 28, 2017 1483 1495 1476 1488 0 +11.56(+0.78%)
Jun 27, 2017 1484 1492 1473 1476 0 -8.86(-0.60%)
Jun 26, 2017 1488 1497 1479 1485 0 +1.24(+0.08%)
Jun 23, 2017 1482 1494 1474 1484 0 +1.23(+0.08%)
Jun 22, 2017 1485 1493 1476 1482 0 +0.58(+0.04%)
Jun 21, 2017 1487 1494 1474 1482 0 -4.40(-0.30%)
Jun 20, 2017 1494 1500 1482 1486 0 -11.17(-0.75%)
Jun 19, 2017 1492 1502 1485 1497 0 +11.28(+0.76%)
Jun 16, 2017 1485 1493 1472 1486 0 +0.40(+0.03%)
Jun 15, 2017 1478 1492 1472 1486 0 -2.06(-0.14%)
Jun 14, 2017 1491 1499 1475 1488 0 -1.32(-0.09%)
Jun 13, 2017 1489 1497 1479 1489 0 +3.52(+0.24%)
Jun 12, 2017 1481 1497 1472 1486 0 +0.44(+0.03%)
Jun 09, 2017 1485 1499 1466 1485 0 +2.38(+0.16%)
Jun 08, 2017 1483 1494 1473 1483 0 -0.53(-0.04%)
Jun 07, 2017 1484 1491 1474 1483 0 +1.41(+0.10%)
Jun 06, 2017 1480 1490 1474 1482 0 -2.30(-0.15%)
Jun 05, 2017 1484 1492 1477 1484 0 -1.26(-0.08%)
Jun 02, 2017 1482 1493 1473 1486 0 +4.20(+0.28%)
Jun 01, 2017 1474 1485 1465 1481 0 +10.37(+0.70%)
May 31, 2017 1475 1481 1462 1471 0 -2.24(-0.15%)
May 30, 2017 1471 1480 1466 1473 0 -0.66(-0.04%)
May 26, 2017 1473 1480 1467 1474 0 +0.07(+0.00%)
May 25, 2017 1473 1483 1464 1474 0 +3.83(+0.26%)
May 24, 2017 1470 1477 1461 1470 0 +0.58(+0.04%)
May 23, 2017 1468 1477 1462 1469 0 +3.52(+0.24%)
May 22, 2017 1464 1473 1456 1466 0 +5.52(+0.38%)
May 19, 2017 1455 1468 1449 1460 0 +10.04(+0.69%)
May 18, 2017 1445 1459 1437 1450 0 +3.74(+0.26%)
May 17, 2017 1470 1470 1443 1447 0 -28.25(-1.92%)
May 16, 2017 1478 1484 1467 1475 0 +0.04(+0.00%)
May 15, 2017 1471 1481 1466 1475 0 +6.07(+0.41%)
May 12, 2017 1468 1474 1461 1469 0 -1.58(-0.11%)
May 11, 2017 1470 1477 1459 1470 0 -3.60(-0.24%)
May 10, 2017 1472 1480 1465 1474 0 -0.85(-0.06%)
May 09, 2017 1478 1485 1469 1475 0 -2.39(-0.16%)
May 08, 2017 1474 1483 1467 1477 0 +2.56(+0.17%)
May 05, 2017 1469 1478 1462 1475 0 +7.43(+0.51%)
May 04, 2017 1469 1475 1458 1467 0 +0.11(+0.01%)
May 03, 2017 1464 1475 1454 1467 0 -0.15(-0.01%)
May 02, 2017 1469 1475 1459 1467 0 +0.54(+0.04%)
May 01, 2017 1468 1476 1460 1467 0 +1.93(+0.13%)
Apr 28, 2017 1469 1475 1457 1465 0 -3.49(-0.24%)
Apr 27, 2017 1470 1477 1459 1468 0 +0.05(+0.00%)
Apr 26, 2017 1470 1481 1462 1468 0 -1.94(-0.13%)
Apr 25, 2017 1467 1478 1462 1470 0 +9.13(+0.62%)
Apr 24, 2017 1460 1468 1453 1461 0 +15.98(+1.11%)
Apr 21, 2017 1449 1455 1439 1445 0 -4.50(-0.31%)
Apr 20, 2017 1442 1456 1437 1449 0 +10.86(+0.75%)
Apr 19, 2017 1448 1454 1435 1439 0 -6.63(-0.46%)
Apr 18, 2017 1444 1454 1437 1445 0 -3.76(-0.26%)
Apr 17, 2017 1440 1452 1436 1449 0 +10.95(+0.76%)
Apr 13, 2017 1447 1455 1437 1438 0 -12.04(-0.83%)
Apr 12, 2017 1453 1459 1443 1450 0 -4.11(-0.28%)
Apr 11, 2017 1455 1460 1442 1454 0 -2.17(-0.15%)
Apr 10, 2017 1458 1465 1451 1456 0 -0.43(-0.03%)
Apr 07, 2017 1457 1465 1451 1457 0 -0.77(-0.05%)
Apr 06, 2017 1456 1465 1450 1458 0 +1.19(+0.08%)
Apr 05, 2017 1467 1476 1454 1456 0 -6.24(-0.43%)
Apr 04, 2017 1457 1466 1452 1463 0 +2.66(+0.18%)
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.