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 29, 2016 1294 1303 1279 1291 0 -7.96(-0.61%)
Apr 28, 2016 1304 1317 1291 1299 0 -13.80(-1.05%)
Apr 27, 2016 1307 1321 1298 1312 0 -0.73(-0.06%)
Apr 26, 2016 1313 1322 1304 1313 0 +1.96(+0.15%)
Apr 25, 2016 1308 1315 1299 1311 0 -1.41(-0.11%)
Apr 22, 2016 1308 1321 1299 1313 0 +0.40(+0.03%)
Apr 21, 2016 1319 1327 1305 1312 0 -7.39(-0.56%)
Apr 20, 2016 1318 1331 1308 1320 0 +0.54(+0.04%)
Apr 19, 2016 1316 1327 1306 1319 0 +5.41(+0.41%)
Apr 18, 2016 1302 1319 1296 1314 0 +7.87(+0.60%)
Apr 15, 2016 1309 1315 1299 1306 0 -3.24(-0.25%)
Apr 14, 2016 1307 1317 1300 1309 0 +0.52(+0.04%)
Apr 13, 2016 1304 1315 1295 1309 0 +12.67(+0.98%)
Apr 12, 2016 1285 1300 1279 1296 0 +12.96(+1.01%)
Apr 11, 2016 1288 1299 1280 1283 0 -2.03(-0.16%)
Apr 08, 2016 1288 1296 1279 1285 0 +5.25(+0.41%)
Apr 07, 2016 1287 1293 1272 1280 0 -16.03(-1.24%)
Apr 06, 2016 1285 1299 1277 1296 0 +11.21(+0.87%)
Apr 05, 2016 1287 1296 1278 1284 0 -11.72(-0.90%)
Apr 04, 2016 1299 1306 1289 1296 0 -2.63(-0.20%)
Apr 01, 2016 1284 1302 1278 1299 0 +5.99(+0.46%)
Mar 31, 2016 1295 1304 1287 1293 0 -3.10(-0.24%)
Mar 30, 2016 1296 1306 1288 1296 0 +7.83(+0.61%)
Mar 29, 2016 1276 1292 1268 1288 0 +9.32(+0.73%)
Mar 28, 2016 1281 1288 1272 1279 0 +0.05(+0.00%)
Mar 24, 2016 1279 1279 1279 1279 0 +0.89(+0.07%)
Mar 23, 2016 1285 1291 1273 1278 0 -8.71(-0.68%)
Mar 22, 2016 1282 1295 1277 1287 0 -2.04(-0.16%)
Mar 21, 2016 1284 1297 1277 1289 0 +1.14(+0.09%)
Mar 18, 2016 1289 1298 1276 1287 0 +4.36(+0.34%)
Mar 17, 2016 1273 1291 1265 1283 0 +10.93(+0.86%)
Mar 16, 2016 1264 1280 1255 1272 0 +6.92(+0.55%)
Mar 15, 2016 1257 1270 1251 1265 0 +0.94(+0.07%)
Mar 14, 2016 1262 1271 1254 1264 0 -1.75(-0.14%)
Mar 11, 2016 1261 1272 1253 1266 0 +16.43(+1.31%)
Mar 10, 2016 1256 1262 1235 1250 0 -2.49(-0.20%)
Mar 09, 2016 1252 1261 1241 1252 0 +5.72(+0.46%)
Mar 08, 2016 1250 1261 1238 1246 0 -11.62(-0.92%)
Mar 07, 2016 1248 1265 1241 1258 0 +3.30(+0.26%)
Mar 04, 2016 1251 1262 1242 1255 0 +5.43(+0.43%)
Mar 03, 2016 1243 1254 1233 1249 0 +5.49(+0.44%)
Mar 02, 2016 1234 1248 1227 1244 0 +6.87(+0.56%)
Mar 01, 2016 1217 1240 1211 1237 0 +29.00(+2.40%)
Feb 29, 2016 1217 1228 1205 1208 0 -9.89(-0.81%)
Feb 26, 2016 1229 1236 1212 1218 0 -4.03(-0.33%)
Feb 25, 2016 1212 1224 1201 1222 0 +13.12(+1.09%)
Feb 24, 2016 1194 1212 1181 1209 0 +4.21(+0.35%)
Feb 23, 2016 1218 1223 1199 1205 0 -16.94(-1.39%)
Feb 22, 2016 1212 1229 1210 1221 0 +14.76(+1.22%)
Feb 19, 2016 1204 1213 1193 1207 0 -1.89(-0.16%)
Feb 18, 2016 1215 1223 1199 1209 0 -5.04(-0.42%)
Feb 17, 2016 1204 1222 1198 1214 0 +17.10(+1.43%)
Feb 16, 2016 1192 1202 1179 1197 0 +18.10(+1.54%)
Feb 12, 2016 1178 1178 1178 1178 0 +24.10(+2.09%)
Feb 11, 2016 1149 1167 1137 1154 0 -12.52(-1.07%)
Feb 10, 2016 1170 1175 1164 1167 0 -7.37(-0.63%)
Feb 09, 2016 1165 1188 1154 1174 0 -5.38(-0.46%)
Feb 08, 2016 1174 1191 1155 1180 0 -7.75(-0.65%)
Feb 05, 2016 1202 1210 1177 1187 0 -16.13(-1.34%)
Feb 04, 2016 1196 1216 1185 1203 0 +4.79(+0.40%)
Feb 03, 2016 1196 1209 1167 1199 0 +9.67(+0.81%)
Feb 02, 2016 1200 1206 1181 1189 0 -25.98(-2.14%)
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.