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 (%)
May 31, 2019 1670 1682 1656 1664 0 -24.84(-1.47%)
May 30, 2019 1690 1701 1678 1689 0 +1.81(+0.11%)
May 29, 2019 1686 1699 1671 1687 0 -9.95(-0.59%)
May 28, 2019 1716 1727 1695 1697 0 -16.58(-0.97%)
May 24, 2019 1719 1728 1704 1714 0 +3.11(+0.18%)
May 23, 2019 1715 1723 1692 1711 0 -20.34(-1.18%)
May 22, 2019 1732 1745 1721 1731 0 -9.03(-0.52%)
May 21, 2019 1738 1750 1728 1740 0 +11.37(+0.66%)
May 20, 2019 1728 1742 1715 1729 0 -10.68(-0.61%)
May 17, 2019 1732 1756 1727 1739 0 -7.17(-0.41%)
May 16, 2019 1737 1761 1730 1746 0 +13.77(+0.79%)
May 15, 2019 1714 1741 1706 1733 0 +8.47(+0.49%)
May 14, 2019 1714 1739 1709 1724 0 +15.37(+0.90%)
May 13, 2019 1719 1731 1698 1709 0 -43.08(-2.46%)
May 10, 2019 1737 1759 1716 1752 0 +6.25(+0.36%)
May 09, 2019 1738 1754 1721 1746 0 -7.61(-0.43%)
May 08, 2019 1753 1769 1744 1753 0 -3.23(-0.18%)
May 07, 2019 1771 1779 1742 1757 0 -31.22(-1.75%)
May 06, 2019 1766 1794 1761 1788 0 -9.23(-0.51%)
May 03, 2019 1791 1805 1783 1797 0 +15.72(+0.88%)
May 02, 2019 1786 1799 1769 1781 0 -5.12(-0.29%)
May 01, 2019 1802 1815 1780 1786 0 -8.69(-0.48%)
Apr 30, 2019 1793 1806 1776 1795 0 +6.14(+0.34%)
Apr 29, 2019 1787 1801 1777 1789 0 +1.35(+0.08%)
Apr 26, 2019 1783 1796 1768 1788 0 +1.68(+0.09%)
Apr 25, 2019 1787 1802 1771 1786 0 -3.64(-0.20%)
Apr 24, 2019 1792 1804 1780 1790 0 -5.20(-0.29%)
Apr 23, 2019 1784 1802 1775 1795 0 +11.55(+0.65%)
Apr 22, 2019 1776 1792 1769 1783 0 +0.97(+0.05%)
Apr 18, 2019 1783 1795 1768 1782 0 +2.22(+0.12%)
Apr 17, 2019 1781 1795 1763 1780 0 +7.31(+0.41%)
Apr 16, 2019 1771 1787 1758 1773 0 +5.02(+0.28%)
Apr 15, 2019 1767 1777 1756 1768 0 +0.31(+0.02%)
Apr 12, 2019 1765 1778 1751 1767 0 +13.11(+0.75%)
Apr 11, 2019 1757 1765 1744 1754 0 +0.02(+0.00%)
Apr 10, 2019 1751 1761 1742 1754 0 +4.94(+0.28%)
Apr 09, 2019 1753 1761 1741 1749 0 -11.77(-0.67%)
Apr 08, 2019 1753 1765 1745 1761 0 +3.84(+0.22%)
Apr 05, 2019 1755 1765 1747 1757 0 +6.25(+0.36%)
Apr 04, 2019 1746 1759 1735 1751 0 +4.45(+0.25%)
Apr 03, 2019 1749 1759 1735 1746 0 +3.75(+0.22%)
Apr 02, 2019 1743 1753 1732 1743 0 -0.58(-0.03%)
Apr 01, 2019 1736 1750 1725 1743 0 +19.40(+1.13%)
Mar 29, 2019 1725 1732 1710 1724 0 +8.76(+0.51%)
Mar 28, 2019 1714 1723 1702 1715 0 +5.03(+0.29%)
Mar 27, 2019 1717 1727 1698 1710 0 -5.78(-0.34%)
Mar 26, 2019 1716 1730 1701 1716 0 +13.43(+0.79%)
Mar 25, 2019 1703 1717 1689 1702 0 -3.30(-0.19%)
Mar 22, 2019 1728 1739 1699 1706 0 -30.01(-1.73%)
Mar 21, 2019 1714 1744 1708 1736 0 +18.06(+1.05%)
Mar 20, 2019 1723 1737 1704 1718 0 -8.19(-0.47%)
Mar 19, 2019 1735 1744 1718 1726 0 -1.82(-0.11%)
Mar 18, 2019 1719 1735 1712 1728 0 +8.85(+0.51%)
Mar 15, 2019 1710 1730 1700 1719 0 +10.45(+0.61%)
Mar 14, 2019 1709 1719 1699 1708 0 +0.19(+0.01%)
Mar 13, 2019 1704 1719 1695 1708 0 +11.19(+0.66%)
Mar 12, 2019 1696 1710 1687 1697 0 +2.50(+0.15%)
Mar 11, 2019 1674 1700 1670 1695 0 +21.48(+1.28%)
Mar 08, 2019 1662 1679 1651 1673 0 -3.30(-0.20%)
Mar 07, 2019 1684 1691 1666 1676 0 -11.76(-0.70%)
Mar 06, 2019 1695 1703 1680 1688 0 -8.19(-0.48%)
Mar 05, 2019 1699 1706 1686 1696 0 -2.15(-0.13%)
Mar 04, 2019 1710 1719 1682 1698 0 -5.09(-0.30%)
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.