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 (%)
Apr 30, 2015 1353 1362 1339 1346 0 -12.68(-0.93%)
Apr 29, 2015 1358 1370 1347 1359 0 -5.02(-0.37%)
Apr 28, 2015 1360 1372 1347 1364 0 +5.30(+0.39%)
Apr 27, 2015 1364 1372 1352 1358 0 -1.73(-0.13%)
Apr 24, 2015 1359 1368 1350 1360 0 +4.36(+0.32%)
Apr 23, 2015 1349 1365 1343 1356 0 +2.23(+0.16%)
Apr 22, 2015 1349 1359 1339 1353 0 +8.29(+0.62%)
Apr 21, 2015 1353 1359 1340 1345 0 -4.18(-0.31%)
Apr 20, 2015 1343 1358 1339 1349 0 +13.17(+0.99%)
Apr 17, 2015 1343 1348 1328 1336 0 -14.82(-1.10%)
Apr 16, 2015 1350 1359 1343 1351 0 +9.48(+0.71%)
Apr 15, 2015 1338 1351 1331 1341 0 -1.46(-0.11%)
Apr 14, 2015 1342 1351 1333 1343 0 +2.14(+0.16%)
Apr 13, 2015 1347 1355 1337 1341 0 +2.29(+0.17%)
Apr 10, 2015 1331 1343 1325 1338 0 +1.68(+0.13%)
Apr 09, 2015 1329 1342 1322 1337 0 +6.09(+0.46%)
Apr 08, 2015 1330 1340 1322 1331 0 +0.34(+0.03%)
Apr 07, 2015 1334 1344 1326 1330 0 -1.79(-0.13%)
Apr 06, 2015 1318 1339 1313 1332 0 +9.76(+0.74%)
Apr 02, 2015 1322 1322 1322 1322 0 +5.25(+0.40%)
Apr 01, 2015 1322 1328 1306 1317 0 -4.40(-0.33%)
Mar 31, 2015 1328 1336 1318 1322 0 -13.24(-0.99%)
Mar 30, 2015 1326 1341 1322 1335 0 +16.75(+1.27%)
Mar 27, 2015 1318 1327 1309 1318 0 +0.13(+0.01%)
Mar 26, 2015 1316 1328 1306 1318 0 -3.35(-0.25%)
Mar 25, 2015 1343 1348 1320 1321 0 -20.08(-1.50%)
Mar 24, 2015 1350 1357 1339 1341 0 -10.48(-0.78%)
Mar 23, 2015 1353 1363 1347 1352 0 +1.00(+0.07%)
Mar 20, 2015 1346 1360 1339 1351 0 +11.08(+0.83%)
Mar 19, 2015 1345 1351 1334 1340 0 -9.10(-0.67%)
Mar 18, 2015 1330 1355 1320 1349 0 +16.37(+1.23%)
Mar 17, 2015 1331 1339 1323 1332 0 -4.01(-0.30%)
Mar 16, 2015 1325 1339 1319 1336 0 +16.24(+1.23%)
Mar 13, 2015 1324 1331 1308 1320 0 -7.81(-0.59%)
Mar 12, 2015 1317 1335 1311 1328 0 +15.30(+1.17%)
Mar 11, 2015 1322 1328 1308 1313 0 -5.57(-0.42%)
Mar 10, 2015 1332 1338 1316 1318 0 -23.99(-1.79%)
Mar 09, 2015 1338 1351 1331 1342 0 +6.01(+0.45%)
Mar 06, 2015 1350 1357 1331 1336 0 -17.36(-1.28%)
Mar 05, 2015 1357 1362 1346 1354 0 -0.93(-0.07%)
Mar 04, 2015 1355 1364 1346 1355 0 -6.78(-0.50%)
Mar 03, 2015 1361 1363 1358 1361 0 -5.93(-0.43%)
Mar 02, 2015 1359 1372 1352 1367 0 +7.59(+0.56%)
Feb 27, 2015 1363 1371 1354 1360 0 -4.36(-0.32%)
Feb 26, 2015 1364 1367 1360 1364 0 -1.79(-0.13%)
Feb 25, 2015 1367 1375 1356 1366 0 -2.38(-0.17%)
Feb 24, 2015 1364 1374 1356 1368 0 +5.61(+0.41%)
Feb 23, 2015 1360 1369 1351 1363 0 +0.16(+0.01%)
Feb 20, 2015 1352 1365 1343 1362 0 +8.09(+0.60%)
Feb 19, 2015 1354 1363 1345 1354 0 -5.40(-0.40%)
Feb 18, 2015 1360 1367 1350 1360 0 -2.43(-0.18%)
Feb 17, 2015 1357 1367 1350 1362 0 +1.43(+0.11%)
Feb 13, 2015 1361 1361 1361 1361 0 +5.63(+0.42%)
Feb 12, 2015 1348 1361 1340 1355 0 +13.68(+1.02%)
Feb 11, 2015 1339 1349 1329 1341 0 -0.53(-0.04%)
Feb 10, 2015 1337 1347 1326 1342 0 +13.59(+1.02%)
Feb 09, 2015 1328 1339 1320 1328 0 -3.71(-0.28%)
Feb 06, 2015 1337 1347 1324 1332 0 -3.22(-0.24%)
Feb 05, 2015 1329 1340 1322 1335 0 +13.37(+1.01%)
Feb 04, 2015 1320 1335 1312 1322 0 -1.81(-0.14%)
Feb 03, 2015 1311 1328 1304 1324 0 +20.45(+1.57%)
Feb 02, 2015 1289 1306 1275 1303 0 +19.88(+1.55%)
Jan 30, 2015 1296 1306 1278 1283 0 -22.84(-1.75%)
Jan 29, 2015 1296 1312 1282 1306 0 +11.03(+0.85%)
Jan 28, 2015 1323 1329 1293 1295 0 -15.02(-1.15%)
Jan 27, 2015 1314 1325 1300 1310 0 -22.52(-1.69%)
Jan 26, 2015 1329 1339 1318 1333 0 +3.17(+0.24%)
Jan 23, 2015 1337 1345 1324 1330 0 -10.11(-0.75%)
Jan 22, 2015 1336 1343 1328 1340 0 +19.55(+1.48%)
Jan 21, 2015 1316 1328 1310 1320 0 +4.40(+0.33%)
Jan 20, 2015 1317 1325 1300 1316 0 +3.27(+0.25%)
Jan 16, 2015 1300 1316 1295 1313 0 +16.30(+1.26%)
Jan 15, 2015 1296 1301 1292 1296 0 -12.85(-0.98%)
Jan 14, 2015 1303 1317 1291 1309 0 -10.27(-0.78%)
Jan 13, 2015 1319 1319 1319 1319 0 -2.26(-0.17%)
Jan 12, 2015 1328 1332 1315 1322 0 -9.52(-0.72%)
Jan 09, 2015 1344 1348 1324 1331 0 -10.20(-0.76%)
Jan 08, 2015 1329 1347 1324 1341 0 +24.43(+1.86%)
Jan 07, 2015 1314 1325 1303 1317 0 +14.40(+1.11%)
Jan 06, 2015 1316 1326 1293 1302 0 -10.39(-0.79%)
Jan 05, 2015 1330 1335 1307 1313 0 -25.59(-1.91%)
Jan 02, 2015 1345 1353 1327 1338 0 -2.05(-0.15%)
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%)
Oct 01, 2014 1289 1293 1272 1276 0 -15.51(-1.20%)
Sep 30, 2014 1294 1302 1285 1292 0 -2.20(-0.17%)
Sep 29, 2014 1287 1299 1281 1294 0 -4.01(-0.31%)
Sep 26, 2014 1289 1301 1283 1298 0 +9.75(+0.76%)
Sep 25, 2014 1306 1309 1286 1288 0 -30.23(-2.29%)
Sep 19, 2014 1324 1329 1313 1318 0 +0.39(+0.03%)
Sep 18, 2014 1315 1324 1310 1318 0 +6.13(+0.47%)
Sep 17, 2014 1311 1319 1304 1312 0 +2.73(+0.21%)
Sep 16, 2014 1298 1314 1293 1309 0 +7.93(+0.61%)
Sep 15, 2014 1300 1307 1292 1301 0 +2.06(+0.16%)
Sep 12, 2014 1303 1307 1293 1299 0 -5.26(-0.40%)
Sep 11, 2014 1298 1307 1292 1304 0 +10.14(+0.78%)
Sep 10, 2014 1289 1298 1281 1294 0 +7.08(+0.55%)
Sep 09, 2014 1293 1300 1281 1287 0 -7.19(-0.56%)
Sep 08, 2014 1297 1303 1288 1294 0 -5.07(-0.39%)
Sep 05, 2014 1292 1302 1286 1299 0 +6.76(+0.52%)
Sep 04, 2014 1296 1304 1286 1293 0 -2.48(-0.19%)
Sep 03, 2014 1300 1306 1290 1295 0 -1.67(-0.13%)
Sep 02, 2014 1299 1304 1290 1297 0 -2.47(-0.19%)
Sep 01, 2014 0.3387 1299 1299 1299 0 +0.00(+0.00%)
Aug 29, 2014 1298 1303 1292 1299 0 +3.42(+0.26%)
Aug 28, 2014 1293 1300 1289 1296 0 -1.65(-0.13%)
Aug 27, 2014 1297 1303 1291 1297 0 +1.57(+0.12%)
Aug 26, 2014 1296 1303 1291 1296 0 +1.26(+0.10%)
Aug 25, 2014 1295 1301 1289 1295 0 +5.25(+0.41%)
Aug 22, 2014 1290 1297 1285 1289 0 -3.24(-0.25%)
Aug 21, 2014 1289 1298 1284 1293 0 +5.48(+0.43%)
Aug 20, 2014 1283 1291 1278 1287 0 +1.95(+0.15%)
Aug 19, 2014 1282 1289 1277 1285 0 +5.84(+0.46%)
Aug 18, 2014 1275 1283 1270 1279 0 +10.44(+0.82%)
Aug 15, 2014 1274 1278 1260 1269 0 -1.03(-0.08%)
Aug 14, 2014 1266 1273 1261 1270 0 +4.78(+0.38%)
Aug 13, 2014 1262 1269 1257 1265 0 +6.64(+0.53%)
Aug 12, 2014 1258 1265 1252 1258 0 -1.81(-0.14%)
Aug 11, 2014 1261 1268 1254 1260 0 +3.35(+0.27%)
Aug 08, 2014 1246 1258 1240 1257 0 +12.12(+0.97%)
Aug 07, 2014 1257 1261 1240 1245 0 -7.19(-0.57%)
Aug 06, 2014 1246 1260 1240 1252 0 -0.56(-0.04%)
Aug 05, 2014 1261 1266 1246 1253 0 -11.95(-0.95%)
Aug 04, 2014 1260 1269 1252 1264 0 +7.60(+0.60%)
Aug 01, 2014 1258 1269 1247 1257 0 -5.19(-0.41%)
Jul 31, 2014 1279 1283 1260 1262 0 -35.19(-2.71%)
Jul 23, 2014 1298 1305 1290 1297 0 +1.82(+0.14%)
Jul 22, 2014 1293 1302 1287 1295 0 +5.92(+0.46%)
Jul 21, 2014 1289 1296 1281 1290 0 -3.30(-0.26%)
Jul 18, 2014 1287 1296 1280 1293 0 +10.35(+0.81%)
Jul 17, 2014 1293 1302 1279 1282 0 -14.08(-1.09%)
Jul 16, 2014 1295 1306 1286 1297 0 +9.61(+0.75%)
Jul 15, 2014 1290 1296 1280 1287 0 -1.33(-0.10%)
Jul 14, 2014 1288 1295 1283 1288 0 +6.03(+0.47%)
Jul 11, 2014 1281 1288 1274 1282 0 +0.93(+0.07%)
Jul 10, 2014 1274 1287 1268 1281 0 -4.87(-0.38%)
Jul 09, 2014 1284 1291 1277 1286 0 +4.92(+0.38%)
Jul 08, 2014 1286 1291 1275 1281 0 -8.38(-0.65%)
Jul 07, 2014 1288 1295 1282 1290 0 -1.77(-0.14%)
Jul 04, 2014 0.3502 1291 1291 1291 0 +0.00(+0.00%)
Jul 03, 2014 1289 1296 1284 1291 0 +6.15(+0.48%)
Jul 02, 2014 1283 1290 1278 1285 0 +2.63(+0.21%)
Jul 01, 2014 1278 1288 1274 1283 0 +7.52(+0.59%)
Jun 30, 2014 1276 1283 1269 1275 0 -1.04(-0.08%)
Jun 27, 2014 1271 1280 1266 1276 0 +2.86(+0.22%)
Jun 26, 2014 1275 1278 1263 1273 0 -1.75(-0.14%)
Jun 25, 2014 1269 1280 1264 1275 0 +3.18(+0.25%)
Jun 24, 2014 1278 1286 1268 1272 0 -8.62(-0.67%)
Jun 23, 2014 1281 1287 1273 1280 0 +0.18(+0.01%)
Jun 20, 2014 1282 1288 1273 1280 0 +0.38(+0.03%)
Jun 19, 2014 1279 1285 1272 1280 0 +1.12(+0.09%)
Jun 18, 2014 1271 1281 1264 1279 0 +9.39(+0.74%)
Jun 17, 2014 1265 1274 1259 1269 0 +2.16(+0.17%)
Jun 16, 2014 1264 1272 1258 1267 0 +1.15(+0.09%)
Jun 13, 2014 1265 1272 1258 1266 0 +4.37(+0.35%)
Jun 12, 2014 1270 1274 1257 1262 0 -8.42(-0.66%)
Jun 11, 2014 1272 1278 1265 1270 0 -152.85(-10.74%)
Jun 10, 2014 1420 1427 1414 1423 0 +149.87(+11.77%)
Jun 06, 2014 1270 1278 1265 1273 0 +6.00(+0.47%)
Jun 05, 2014 1261 1271 1255 1267 0 +8.11(+0.64%)
Jun 04, 2014 1257 1263 1251 1259 0 +0.30(+0.02%)
Jun 03, 2014 1256 1264 1251 1259 0 -0.01(-0.00%)
Jun 02, 2014 1259 1264 1251 1259 0 +0.62(+0.05%)
May 30, 2014 1254 1263 1249 1258 0 +2.81(+0.22%)
May 29, 2014 1253 1259 1247 1255 0 +5.38(+0.43%)
May 28, 2014 1251 1257 1246 1250 0 -1.58(-0.13%)
May 27, 2014 1250 1257 1244 1252 0 +5.35(+0.43%)
May 26, 2014 0.3494 1246 1246 1246 0 +0.00(+0.00%)
May 23, 2014 1243 1250 1239 1246 0 +2.48(+0.20%)
May 22, 2014 1240 1248 1235 1244 0 +3.01(+0.24%)
May 21, 2014 1234 1245 1230 1241 0 +10.08(+0.82%)
May 20, 2014 1237 1241 1226 1231 0 -7.73(-0.62%)
May 19, 2014 1232 1243 1228 1238 0 +3.45(+0.28%)
May 16, 2014 1231 1239 1224 1235 0 +4.47(+0.36%)
May 15, 2014 1238 1243 1223 1230 0 -10.71(-0.86%)
May 14, 2014 1245 1250 1237 1241 0 -5.92(-0.47%)
May 13, 2014 1247 1253 1241 1247 0 +0.62(+0.05%)
May 12, 2014 1243 1251 1237 1246 0 +9.03(+0.73%)
May 09, 2014 1236 1242 1228 1237 0 -0.11(-0.01%)
May 08, 2014 1236 1247 1230 1237 0 +0.32(+0.03%)
May 07, 2014 1233 1243 1224 1237 0 +7.55(+0.61%)
May 06, 2014 1237 1240 1227 1230 0 -9.47(-0.76%)
May 05, 2014 1233 1243 1227 1239 0 +0.77(+0.06%)
May 02, 2014 1240 1248 1232 1238 0 -1.02(-0.08%)
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.