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, 2014 1341 1341 1341 1341 0 -13.71(-1.01%)
Dec 30, 2014 1357 1363 1349 1354 0 -6.41(-0.47%)
Dec 29, 2014 1358 1369 1353 1361 0 -1.19(-0.09%)
Dec 26, 2014 1361 1370 1355 1362 0 +4.22(+0.31%)
Dec 24, 2014 1358 1358 1358 1358 0 -1.72(-0.13%)
Dec 23, 2014 1359 1370 1349 1359 0 +4.71(+0.35%)
Dec 22, 2014 1347 1359 1341 1355 0 +7.72(+0.57%)
Dec 19, 2014 1342 1358 1333 1347 0 +4.30(+0.32%)
Dec 18, 2014 1328 1344 1317 1343 0 +34.08(+2.60%)
Dec 17, 2014 1288 1314 1282 1309 0 +25.32(+1.97%)
Dec 16, 2014 1283 1313 1283 1283 0 -8.51(-0.66%)
Dec 15, 2014 1309 1317 1284 1292 0 -9.22(-0.71%)
Dec 12, 2014 1312 1325 1298 1301 0 -21.36(-1.62%)
Dec 11, 2014 1321 1341 1315 1322 0 +5.70(+0.43%)
Dec 10, 2014 1335 1340 1313 1317 0 -21.93(-1.64%)
Dec 09, 2014 1327 1345 1317 1339 0 -3.13(-0.23%)
Dec 08, 2014 1349 1358 1335 1342 0 -11.89(-0.88%)
Dec 05, 2014 1353 1361 1344 1354 0 +2.63(+0.19%)
Dec 04, 2014 1351 1359 1341 1351 0 -3.59(-0.27%)
Dec 03, 2014 1352 1362 1343 1354 0 +2.38(+0.18%)
Dec 02, 2014 1343 1359 1337 1352 0 +8.97(+0.67%)
Dec 01, 2014 1346 1357 1329 1343 0 -6.87(-0.51%)
Nov 28, 2014 1350 1361 1341 1350 0 -2.80(-0.21%)
Nov 26, 2014 1353 1353 1353 1353 0 +5.59(+0.41%)
Nov 25, 2014 1352 1359 1341 1347 0 -2.73(-0.20%)
Nov 24, 2014 1349 1358 1341 1350 0 +2.46(+0.18%)
Nov 21, 2014 1355 1359 1341 1348 0 +5.39(+0.40%)
Nov 20, 2014 1334 1347 1329 1342 0 +3.77(+0.28%)
Nov 19, 2014 1339 1345 1328 1338 0 -1.02(-0.08%)
Nov 18, 2014 1335 1346 1327 1339 0 +4.39(+0.33%)
Nov 17, 2014 1330 1342 1324 1335 0 +1.19(+0.09%)
Nov 14, 2014 1332 1341 1325 1334 0 +1.85(+0.14%)
Nov 13, 2014 1328 1340 1320 1332 0 +4.77(+0.36%)
Nov 12, 2014 1322 1333 1317 1327 0 -0.58(-0.04%)
Nov 11, 2014 1327 1334 1320 1328 0 +0.03(+0.00%)
Nov 10, 2014 1325 1334 1316 1328 0 +2.94(+0.22%)
Nov 07, 2014 1323 1330 1314 1325 0 +2.43(+0.18%)
Nov 06, 2014 1317 1327 1308 1322 0 +4.54(+0.34%)
Nov 05, 2014 1319 1325 1306 1318 0 +6.64(+0.51%)
Nov 04, 2014 1311 1319 1300 1311 0 -3.25(-0.25%)
Nov 03, 2014 1314 1323 1304 1314 0 -1.26(-0.10%)
Oct 31, 2014 1315 1322 1303 1316 0 +14.68(+1.13%)
Oct 30, 2014 1291 1306 1284 1301 0 +6.07(+0.47%)
Oct 28, 2014 1285 1297 1280 1295 0 +14.26(+1.11%)
Oct 27, 2014 1277 1284 1277 1281 0 -0.71(-0.06%)
Oct 24, 2014 1275 1286 1267 1281 0 +9.43(+0.74%)
Oct 23, 2014 1271 1282 1263 1272 0 +5.58(+0.44%)
Oct 21, 2014 1254 1271 1247 1266 0 +20.87(+1.68%)
Oct 20, 2014 1231 1248 1227 1245 0 +8.70(+0.70%)
Oct 17, 2014 1237 1244 1234 1237 0 +17.39(+1.43%)
Oct 16, 2014 1204 1230 1198 1219 0 -4.20(-0.34%)
Oct 15, 2014 1220 1235 1193 1224 0 -12.30(-1.00%)
Oct 14, 2014 1244 1255 1228 1236 0 -2.22(-0.18%)
Oct 13, 2014 1238 1250 1237 1238 0 -16.35(-1.30%)
Oct 10, 2014 1264 1278 1250 1254 0 -11.83(-0.93%)
Oct 09, 2014 1287 1293 1264 1266 0 -24.15(-1.87%)
Oct 08, 2014 1270 1293 1261 1290 0 +20.72(+1.63%)
Oct 07, 2014 1282 1288 1268 1270 0 -18.24(-1.42%)
Oct 06, 2014 1292 1299 1282 1288 0 +0.35(+0.03%)
Oct 03, 2014 1281 1293 1275 1288 0 +12.76(+1.00%)
Oct 02, 2014 1275 1283 1262 1275 0 -1.18(-0.09%)
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.