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, 2018 1537 1551 1523 1541 0 +13.37(+0.88%)
Dec 28, 2018 1538 1552 1517 1527 0 -1.10(-0.07%)
Dec 27, 2018 1499 1530 1471 1529 0 +11.67(+0.77%)
Dec 26, 2018 1456 1518 1439 1517 0 +69.43(+4.80%)
Dec 24, 2018 1478 1492 1444 1447 0 -42.16(-2.83%)
Dec 21, 2018 1514 1545 1481 1490 0 -29.29(-1.93%)
Dec 20, 2018 1535 1552 1500 1519 0 -22.79(-1.48%)
Dec 19, 2018 1566 1592 1528 1542 0 -21.47(-1.37%)
Dec 18, 2018 1575 1590 1550 1563 0 -0.39(-0.02%)
Dec 17, 2018 1585 1601 1552 1564 0 -28.42(-1.79%)
Dec 14, 2018 1608 1623 1583 1592 0 -31.70(-1.95%)
Dec 13, 2018 1625 1639 1609 1624 0 +4.68(+0.29%)
Dec 12, 2018 1632 1646 1613 1619 0 +5.65(+0.35%)
Dec 11, 2018 1635 1646 1602 1613 0 -1.21(-0.07%)
Dec 10, 2018 1610 1628 1576 1615 0 +1.77(+0.11%)
Dec 07, 2018 1646 1662 1605 1613 0 -35.86(-2.18%)
Dec 06, 2018 1628 1653 1604 1649 0 -7.55(-0.46%)
Dec 04, 2018 1702 1713 1651 1656 0 -52.17(-3.05%)
Dec 03, 2018 1713 1725 1690 1708 0 +17.21(+1.02%)
Nov 30, 2018 1677 1698 1665 1691 0 +13.76(+0.82%)
Nov 29, 2018 1679 1693 1663 1677 0 -5.33(-0.32%)
Nov 28, 2018 1653 1686 1642 1683 0 +35.91(+2.18%)
Nov 27, 2018 1630 1653 1621 1647 0 +7.81(+0.48%)
Nov 26, 2018 1631 1649 1618 1639 0 +22.47(+1.39%)
Nov 23, 2018 1617 1633 1606 1617 0 -14.68(-0.90%)
Nov 21, 2018 1631 1631 1631 1631 0 +1.22(+0.07%)
Nov 20, 2018 1643 1661 1613 1630 0 -38.44(-2.30%)
Nov 19, 2018 1684 1697 1655 1668 0 -19.76(-1.17%)
Nov 16, 2018 1676 1699 1666 1688 0 +6.90(+0.41%)
Nov 15, 2018 1660 1689 1641 1681 0 +17.81(+1.07%)
Nov 14, 2018 1691 1699 1652 1663 0 -14.86(-0.89%)
Nov 13, 2018 1683 1706 1666 1678 0 -5.82(-0.35%)
Nov 12, 2018 1712 1722 1677 1684 0 -33.27(-1.94%)
Nov 09, 2018 1723 1736 1702 1717 0 -13.46(-0.78%)
Nov 08, 2018 1729 1744 1716 1731 0 -4.36(-0.25%)
Nov 07, 2018 1717 1741 1703 1735 0 +31.66(+1.86%)
Nov 06, 2018 1695 1712 1684 1704 0 +7.69(+0.45%)
Nov 05, 2018 1688 1707 1672 1696 0 +11.03(+0.65%)
Nov 02, 2018 1700 1714 1667 1685 0 -15.98(-0.94%)
Nov 01, 2018 1695 1714 1678 1701 0 +9.23(+0.55%)
Oct 31, 2018 1691 1715 1677 1692 0 +16.02(+0.96%)
Oct 30, 2018 1654 1686 1637 1676 0 +24.41(+1.48%)
Oct 29, 2018 1675 1693 1626 1651 0 -6.88(-0.41%)
Oct 26, 2018 1660 1684 1636 1658 0 +9.34(+0.57%)
Oct 24, 2018 1693 1708 1641 1649 0 -47.34(-2.79%)
Oct 23, 2018 1676 1707 1658 1696 0 -5.48(-0.32%)
Oct 22, 2018 1711 1723 1690 1702 0 -7.08(-0.41%)
Oct 19, 2018 1705 1728 1695 1709 0 +8.08(+0.48%)
Oct 18, 2018 1714 1727 1688 1701 0 -21.86(-1.27%)
Oct 17, 2018 1718 1736 1700 1722 0 +0.88(+0.05%)
Oct 16, 2018 1702 1727 1691 1722 0 +31.12(+1.84%)
Oct 15, 2018 1698 1714 1683 1690 0 -9.77(-0.57%)
Oct 12, 2018 1704 1718 1672 1700 0 +21.68(+1.29%)
Oct 11, 2018 1710 1730 1666 1678 0 -36.48(-2.13%)
Oct 10, 2018 1765 1774 1714 1715 0 -52.83(-2.99%)
Oct 09, 2018 1765 1782 1751 1768 0 +0.68(+0.04%)
Oct 08, 2018 1757 1776 1744 1767 0 +3.00(+0.17%)
Oct 05, 2018 1775 1784 1750 1764 0 -10.49(-0.59%)
Oct 04, 2018 1780 1792 1758 1775 0 -10.18(-0.57%)
Oct 03, 2018 1789 1802 1776 1785 0 +2.23(+0.13%)
Oct 02, 2018 1778 1793 1766 1783 0 +3.86(+0.22%)
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.