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 (%)
Dec 31, 2013 1276 1276 1276 0 +4.27(+0.34%)
Dec 30, 2013 1271 1278 1265 1272 0 -0.46(-0.04%)
Dec 27, 2013 1274 1279 1268 1272 0 +0.99(+0.08%)
Dec 26, 2013 1265 1275 1263 1271 0 +7.61(+0.60%)
Dec 24, 2013 1264 1264 1264 0 +7.95(+0.63%)
Dec 23, 2013 1256 1263 1249 1256 0 +2.92(+0.23%)
Dec 20, 2013 1251 1262 1246 1253 0 +2.95(+0.24%)
Dec 19, 2013 1246 1256 1239 1250 0 +0.35(+0.03%)
Dec 18, 2013 1231 1252 1219 1250 0 +20.68(+1.68%)
Dec 17, 2013 1234 1239 1224 1229 0 -6.42(-0.52%)
Dec 16, 2013 1232 1245 1228 1235 0 +7.78(+0.63%)
Dec 13, 2013 1231 1238 1222 1228 0 -2.08(-0.17%)
Dec 12, 2013 1236 1242 1225 1230 0 -7.77(-0.63%)
Dec 11, 2013 1249 1254 1234 1237 0 -11.23(-0.90%)
Dec 10, 2013 1250 1258 1243 1249 0 -4.35(-0.35%)
Dec 09, 2013 1252 1260 1246 1253 0 +2.89(+0.23%)
Dec 06, 2013 1247 1256 1240 1250 0 +13.98(+1.13%)
Dec 05, 2013 1241 1247 1230 1236 0 -6.73(-0.54%)
Dec 04, 2013 1238 1250 1231 1243 0 -0.61(-0.05%)
Dec 03, 2013 1243 1251 1234 1244 0 -2.40(-0.19%)
Dec 02, 2013 1251 1258 1241 1246 0 -4.65(-0.37%)
Nov 29, 2013 1253 1260 1247 1251 0 +0.30(+0.02%)
Nov 28, 2013 1250 1256 1242 1250 0 +0.00(+0.00%)
Nov 27, 2013 1250 1256 1242 1250 0 +3.58(+0.29%)
Nov 26, 2013 1249 1257 1241 1247 0 -1.10(-0.09%)
Nov 25, 2013 1250 1257 1242 1248 0 -1.63(-0.13%)
Nov 22, 2013 1245 1254 1238 1249 0 +4.42(+0.36%)
Nov 21, 2013 1240 1251 1234 1245 0 +7.71(+0.62%)
Nov 20, 2013 1244 1250 1233 1237 0 -4.31(-0.35%)
Nov 19, 2013 1243 1250 1236 1242 0 -1.20(-0.10%)
Nov 18, 2013 1247 1253 1238 1243 0 -2.10(-0.17%)
Nov 15, 2013 1239 1249 1234 1245 0 +6.26(+0.51%)
Nov 14, 2013 1232 1244 1227 1239 0 +11.81(+0.96%)
Nov 12, 2013 1226 1234 1219 1227 0 -1.41(-0.11%)
Nov 11, 2013 1226 1234 1221 1228 0 +0.83(+0.07%)
Nov 08, 2013 1212 1229 1207 1227 0 +14.37(+1.18%)
Nov 07, 2013 1228 1233 1211 1213 0 -15.18(-1.24%)
Nov 06, 2013 1225 1235 1217 1228 0 +7.32(+0.60%)
Nov 05, 2013 1218 1228 1211 1221 0 -0.13(-0.01%)
Nov 04, 2013 1216 1227 1212 1221 0 +4.47(+0.37%)
Nov 01, 2013 1210 1224 1206 1217 0 +5.11(+0.42%)
Oct 31, 2013 1211 1224 1207 1211 0 -5.23(-0.43%)
Oct 30, 2013 1219 1229 1210 1217 0 -3.48(-0.29%)
Oct 29, 2013 1218 1228 1209 1220 0 +7.04(+0.58%)
Oct 28, 2013 1209 1219 1203 1213 0 +4.63(+0.38%)
Oct 25, 2013 1208 1216 1200 1209 0 +4.37(+0.36%)
Oct 24, 2013 1202 1211 1195 1204 0 +5.33(+0.44%)
Oct 23, 2013 1201 1207 1191 1199 0 -5.84(-0.48%)
Oct 22, 2013 1202 1213 1193 1205 0 +5.96(+0.50%)
Oct 21, 2013 1198 1205 1191 1199 0 +2.23(+0.19%)
Oct 18, 2013 1195 1202 1186 1196 0 +4.35(+0.36%)
Oct 17, 2013 1180 1194 1174 1192 0 +7.65(+0.65%)
Oct 16, 2013 1177 1189 1172 1184 0 +14.03(+1.20%)
Oct 15, 2013 1176 1183 1167 1170 0 -6.57(-0.56%)
Oct 14, 2013 1165 1179 1161 1177 0 +5.51(+0.47%)
Oct 11, 2013 1164 1175 1158 1171 0 +6.80(+0.58%)
Oct 10, 2013 1154 1167 1148 1165 0 +22.56(+1.98%)
Oct 09, 2013 1143 1151 1132 1142 0 +1.44(+0.13%)
Oct 08, 2013 1152 1156 1138 1141 0 -11.47(-1.00%)
Oct 07, 2013 1152 1161 1147 1152 0 -8.48(-0.73%)
Oct 04, 2013 1156 1164 1150 1161 0 +5.51(+0.48%)
Oct 03, 2013 1163 1166 1148 1155 0 -9.45(-0.81%)
Oct 02, 2013 1160 1168 1153 1165 0 -0.65(-0.06%)
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.