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 31, 2020 2007 2014 1965 1975 0 -44.18(-2.19%)
Jan 30, 2020 2000 2025 1984 2019 0 +10.22(+0.51%)
Jan 29, 2020 2021 2033 1997 2009 0 +2.67(+0.13%)
Jan 28, 2020 1994 2018 1985 2006 0 +20.05(+1.01%)
Jan 27, 2020 1982 2004 1967 1986 0 -31.83(-1.58%)
Jan 24, 2020 2039 2048 2006 2018 0 -15.11(-0.74%)
Jan 23, 2020 2027 2040 2010 2033 0 +0.97(+0.05%)
Jan 22, 2020 2037 2049 2023 2032 0 +1.50(+0.07%)
Jan 21, 2020 2033 2047 2020 2030 0 -10.55(-0.52%)
Jan 17, 2020 2039 2050 2025 2041 0 +8.45(+0.42%)
Jan 16, 2020 2024 2039 2015 2032 0 +18.75(+0.93%)
Jan 15, 2020 2011 2028 2001 2014 0 -1.27(-0.06%)
Jan 14, 2020 2016 2031 2003 2015 0 -4.44(-0.22%)
Jan 13, 2020 2008 2026 2000 2019 0 +15.00(+0.75%)
Jan 10, 2020 2015 2023 1998 2004 0 -6.95(-0.35%)
Jan 09, 2020 2007 2020 1996 2011 0 +15.06(+0.75%)
Jan 08, 2020 1985 2009 1977 1996 0 +10.94(+0.55%)
Jan 07, 2020 1991 2001 1974 1985 0 -8.40(-0.42%)
Jan 06, 2020 1977 1998 1970 1994 0 +4.00(+0.20%)
Jan 03, 2020 1984 2005 1977 1990 0 -17.03(-0.85%)
Jan 02, 2020 1995 2013 1984 2007 0 +20.36(+1.02%)
Dec 31, 2019 1975 1989 1969 1986 0 +6.17(+0.31%)
Dec 30, 2019 1991 1997 1970 1980 0 -9.98(-0.50%)
Dec 27, 2019 1995 2002 1983 1990 0 +1.13(+0.06%)
Dec 26, 2019 1981 1993 1976 1989 0 +10.78(+0.54%)
Dec 24, 2019 1980 1985 1971 1978 0 -0.62(-0.03%)
Dec 23, 2019 1978 1989 1968 1979 0 +4.93(+0.25%)
Dec 20, 2019 1982 1991 1961 1974 0 +7.47(+0.38%)
Dec 19, 2019 1961 1974 1953 1967 0 +7.58(+0.39%)
Dec 18, 2019 1964 1975 1952 1959 0 -4.12(-0.21%)
Dec 17, 2019 1965 1977 1953 1963 0 +4.06(+0.21%)
Dec 16, 2019 1960 1976 1949 1959 0 +9.11(+0.47%)
Dec 13, 2019 1947 1965 1934 1950 0 +1.00(+0.05%)
Dec 12, 2019 1928 1958 1921 1949 0 +19.68(+1.02%)
Dec 11, 2019 1926 1938 1917 1929 0 +4.52(+0.23%)
Dec 10, 2019 1926 1935 1914 1925 0 -1.30(-0.07%)
Dec 09, 2019 1928 1940 1918 1926 0 -5.87(-0.30%)
Dec 06, 2019 1924 1940 1919 1932 0 +21.40(+1.12%)
Dec 05, 2019 1911 1919 1897 1910 0 +3.32(+0.17%)
Dec 04, 2019 1903 1918 1894 1907 0 +13.03(+0.69%)
Dec 03, 2019 1891 1902 1875 1894 0 -17.37(-0.91%)
Dec 02, 2019 1930 1936 1903 1912 0 -14.64(-0.76%)
Nov 29, 2019 1929 1937 1920 1926 0 -7.11(-0.37%)
Nov 27, 2019 1931 1940 1921 1933 0 +5.70(+0.30%)
Nov 26, 2019 1927 1937 1912 1928 0 +2.44(+0.13%)
Nov 25, 2019 1920 1934 1909 1925 0 +11.54(+0.60%)
Nov 22, 2019 1913 1924 1902 1914 0 +5.39(+0.28%)
Nov 21, 2019 1908 1919 1895 1908 0 +1.16(+0.06%)
Nov 20, 2019 1913 1925 1891 1907 0 -9.02(-0.47%)
Nov 19, 2019 1926 1933 1907 1916 0 -7.31(-0.38%)
Nov 18, 2019 1919 1932 1906 1923 0 +1.83(+0.10%)
Nov 15, 2019 1916 1929 1904 1922 0 +13.60(+0.71%)
Nov 14, 2019 1908 1920 1895 1908 0 -4.99(-0.26%)
Nov 13, 2019 1903 1921 1895 1913 0 +3.46(+0.18%)
Nov 12, 2019 1911 1922 1900 1909 0 -0.40(-0.02%)
Nov 11, 2019 1901 1918 1894 1910 0 -1.83(-0.10%)
Nov 08, 2019 1903 1918 1891 1912 0 +6.23(+0.33%)
Nov 07, 2019 1905 1920 1895 1905 0 +9.85(+0.52%)
Nov 06, 2019 1895 1904 1882 1896 0 +2.24(+0.12%)
Nov 05, 2019 1895 1908 1881 1893 0 +0.96(+0.05%)
Nov 04, 2019 1894 1908 1878 1892 0 +9.79(+0.52%)
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.