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 (%)
Oct 31, 2019 1866 1875 1838 1862 0 -4.08(-0.22%)
Oct 30, 2019 1865 1877 1847 1866 0 +5.89(+0.32%)
Oct 29, 2019 1865 1879 1849 1860 0 -7.30(-0.39%)
Oct 28, 2019 1865 1880 1855 1867 0 +13.46(+0.73%)
Oct 25, 2019 1840 1862 1833 1854 0 +13.02(+0.71%)
Oct 24, 2019 1848 1858 1827 1841 0 -1.32(-0.07%)
Oct 23, 2019 1837 1852 1825 1842 0 +3.37(+0.18%)
Oct 22, 2019 1845 1860 1827 1839 0 -0.72(-0.04%)
Oct 21, 2019 1832 1847 1820 1839 0 +15.01(+0.82%)
Oct 18, 2019 1832 1845 1813 1824 0 -10.12(-0.55%)
Oct 17, 2019 1839 1849 1824 1835 0 +3.40(+0.19%)
Oct 16, 2019 1831 1844 1821 1831 0 -2.98(-0.16%)
Oct 15, 2019 1826 1849 1817 1834 0 +13.86(+0.76%)
Oct 14, 2019 1820 1832 1812 1820 0 -3.34(-0.18%)
Oct 11, 2019 1820 1842 1812 1824 0 +22.28(+1.24%)
Oct 10, 2019 1789 1810 1784 1801 0 +14.00(+0.78%)
Oct 09, 2019 1786 1797 1776 1787 0 +14.90(+0.84%)
Oct 08, 2019 1787 1797 1767 1772 0 -25.36(-1.41%)
Oct 07, 2019 1799 1815 1791 1798 0 -7.36(-0.41%)
Oct 04, 2019 1785 1808 1779 1805 0 +27.41(+1.54%)
Oct 03, 2019 1764 1782 1743 1778 0 +12.04(+0.68%)
Oct 02, 2019 1790 1795 1756 1766 0 -35.35(-1.96%)
Oct 01, 2019 1828 1839 1796 1801 0 -21.58(-1.18%)
Sep 30, 2019 1818 1833 1810 1823 0 +9.83(+0.54%)
Sep 27, 2019 1822 1831 1800 1813 0 -2.54(-0.14%)
Sep 26, 2019 1821 1829 1803 1815 0 -4.50(-0.25%)
Sep 25, 2019 1809 1829 1797 1820 0 +11.55(+0.64%)
Sep 24, 2019 1829 1838 1800 1808 0 -12.94(-0.71%)
Sep 23, 2019 1814 1831 1807 1821 0 +1.87(+0.10%)
Sep 20, 2019 1832 1843 1811 1819 0 -8.27(-0.45%)
Sep 19, 2019 1832 1845 1820 1828 0 -0.98(-0.05%)
Sep 18, 2019 1823 1835 1808 1829 0 +3.13(+0.17%)
Sep 17, 2019 1821 1834 1808 1825 0 +2.42(+0.13%)
Sep 16, 2019 1824 1836 1810 1823 0 -7.07(-0.39%)
Sep 13, 2019 1835 1845 1819 1830 0 -3.25(-0.18%)
Sep 12, 2019 1833 1848 1817 1833 0 +3.08(+0.17%)
Sep 11, 2019 1818 1837 1803 1830 0 +15.16(+0.84%)
Sep 10, 2019 1806 1826 1787 1815 0 +7.04(+0.39%)
Sep 09, 2019 1810 1825 1789 1808 0 +5.95(+0.33%)
Sep 06, 2019 1805 1813 1791 1802 0 +0.99(+0.05%)
Sep 05, 2019 1797 1816 1787 1801 0 +23.14(+1.30%)
Sep 04, 2019 1771 1784 1761 1778 0 +21.45(+1.22%)
Sep 03, 2019 1756 1767 1740 1757 0 -12.93(-0.73%)
Aug 30, 2019 1777 1784 1759 1770 0 +1.97(+0.11%)
Aug 29, 2019 1765 1778 1752 1768 0 +19.49(+1.11%)
Aug 28, 2019 1730 1753 1722 1748 0 +13.12(+0.76%)
Aug 27, 2019 1752 1759 1726 1735 0 -5.81(-0.33%)
Aug 26, 2019 1738 1749 1723 1741 0 +20.01(+1.16%)
Aug 23, 2019 1758 1773 1711 1721 0 -47.71(-2.70%)
Aug 22, 2019 1772 1783 1754 1768 0 +1.13(+0.06%)
Aug 21, 2019 1769 1778 1756 1767 0 +16.61(+0.95%)
Aug 20, 2019 1762 1771 1745 1751 0 -13.97(-0.79%)
Aug 19, 2019 1765 1776 1753 1765 0 +21.52(+1.23%)
Aug 16, 2019 1731 1750 1722 1743 0 +25.91(+1.51%)
Aug 15, 2019 1723 1734 1699 1717 0 -0.66(-0.04%)
Aug 14, 2019 1741 1753 1713 1718 0 -51.02(-2.88%)
Aug 13, 2019 1740 1784 1732 1769 0 +28.54(+1.64%)
Aug 12, 2019 1751 1761 1731 1740 0 -19.90(-1.13%)
Aug 09, 2019 1765 1778 1744 1760 0 -11.33(-0.64%)
Aug 08, 2019 1750 1775 1743 1772 0 +30.25(+1.74%)
Aug 07, 2019 1723 1748 1703 1741 0 -1.76(-0.10%)
Aug 06, 2019 1735 1752 1718 1743 0 +22.86(+1.33%)
Aug 05, 2019 1748 1755 1709 1720 0 -56.88(-3.20%)
Aug 02, 2019 1782 1794 1756 1777 0 -10.27(-0.57%)
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.