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 (%)
May 31, 2016 1305 1312 1294 1302 0 -2.89(-0.22%)
May 27, 2016 1305 1305 1305 1305 0 +3.88(+0.30%)
May 26, 2016 1302 1309 1294 1301 0 -0.45(-0.03%)
May 25, 2016 1295 1308 1291 1301 0 +11.72(+0.91%)
May 24, 2016 1281 1295 1277 1290 0 +15.56(+1.22%)
May 23, 2016 1276 1283 1269 1274 0 -2.33(-0.18%)
May 20, 2016 1275 1286 1268 1276 0 +5.97(+0.47%)
May 19, 2016 1270 1278 1257 1270 0 -3.07(-0.24%)
May 18, 2016 1271 1284 1260 1273 0 -0.33(-0.03%)
May 17, 2016 1284 1291 1268 1274 0 -13.34(-1.04%)
May 16, 2016 1274 1292 1270 1287 0 +14.78(+1.16%)
May 13, 2016 1282 1291 1269 1272 0 -13.14(-1.02%)
May 12, 2016 1291 1297 1276 1285 0 -0.49(-0.04%)
May 11, 2016 1294 1302 1282 1286 0 -12.96(-1.00%)
May 10, 2016 1288 1302 1283 1299 0 +15.48(+1.21%)
May 09, 2016 1285 1293 1276 1283 0 -1.88(-0.15%)
May 06, 2016 1275 1289 1269 1285 0 +5.12(+0.40%)
May 05, 2016 1283 1291 1273 1280 0 -0.14(-0.01%)
May 04, 2016 1282 1292 1271 1280 0 -8.78(-0.68%)
May 03, 2016 1292 1299 1279 1289 0 -10.25(-0.79%)
May 02, 2016 1292 1304 1285 1299 0 +8.63(+0.67%)
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%)
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.