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 (%)
Jun 30, 2020 1838 1874 1830 1865 0 +21.15(+1.15%)
Jun 29, 2020 1822 1850 1806 1844 0 +30.46(+1.68%)
Jun 26, 2020 1848 1855 1802 1813 0 -43.80(-2.36%)
Jun 25, 2020 1832 1862 1814 1857 0 +21.43(+1.17%)
Jun 24, 2020 1868 1877 1823 1836 0 -44.23(-2.35%)
Jun 23, 2020 1888 1907 1871 1880 0 +10.31(+0.55%)
Jun 22, 2020 1852 1878 1839 1870 0 +15.65(+0.84%)
Jun 19, 2020 1891 1898 1838 1854 0 -12.83(-0.69%)
Jun 18, 2020 1853 1878 1843 1867 0 +3.85(+0.21%)
Jun 17, 2020 1884 1892 1856 1863 0 -13.51(-0.72%)
Jun 16, 2020 1889 1905 1843 1876 0 +38.90(+2.12%)
Jun 15, 2020 1787 1849 1775 1837 0 +13.81(+0.76%)
Jun 12, 2020 1845 1858 1791 1824 0 +21.90(+1.22%)
Jun 11, 2020 1868 1888 1795 1802 0 -111.90(-5.85%)
Jun 10, 2020 1924 1948 1894 1914 0 -5.69(-0.30%)
Jun 09, 2020 1912 1939 1893 1919 0 -11.04(-0.57%)
Jun 08, 2020 1908 1937 1893 1930 0 +25.24(+1.32%)
Jun 05, 2020 1895 1930 1873 1905 0 +49.92(+2.69%)
Jun 04, 2020 1849 1873 1830 1855 0 -2.23(-0.12%)
Jun 03, 2020 1846 1868 1832 1857 0 +26.04(+1.42%)
Jun 02, 2020 1822 1839 1805 1831 0 +17.89(+0.99%)
Jun 01, 2020 1803 1826 1790 1814 0 +3.76(+0.21%)
May 29, 2020 1803 1825 1780 1810 0 +3.33(+0.18%)
May 28, 2020 1823 1843 1794 1806 0 -8.78(-0.48%)
May 27, 2020 1807 1825 1775 1815 0 +27.44(+1.53%)
May 26, 2020 1804 1821 1775 1788 0 +20.82(+1.18%)
May 22, 2020 1764 1776 1748 1767 0 +1.04(+0.06%)
May 21, 2020 1778 1793 1755 1766 0 -15.13(-0.85%)
May 20, 2020 1774 1795 1760 1781 0 +28.80(+1.64%)
May 19, 2020 1774 1791 1746 1752 0 -24.60(-1.38%)
May 18, 2020 1766 1795 1749 1777 0 +52.89(+3.07%)
May 15, 2020 1703 1740 1688 1724 0 +1.90(+0.11%)
May 14, 2020 1684 1728 1661 1722 0 +20.47(+1.20%)
May 13, 2020 1729 1744 1681 1702 0 -29.12(-1.68%)
May 12, 2020 1774 1784 1729 1731 0 -35.36(-2.00%)
May 11, 2020 1753 1781 1741 1766 0 -0.18(-0.01%)
May 08, 2020 1755 1773 1741 1766 0 +32.33(+1.86%)
May 07, 2020 1740 1756 1722 1734 0 +12.08(+0.70%)
May 06, 2020 1742 1755 1714 1722 0 -9.58(-0.55%)
May 05, 2020 1737 1762 1719 1731 0 +13.07(+0.76%)
May 04, 2020 1702 1726 1682 1718 0 +8.34(+0.49%)
May 01, 2020 1724 1748 1695 1710 0 -42.26(-2.41%)
Apr 30, 2020 1758 1776 1728 1752 0 -19.31(-1.09%)
Apr 29, 2020 1761 1789 1743 1772 0 +42.52(+2.46%)
Apr 28, 2020 1758 1772 1719 1729 0 -7.27(-0.42%)
Apr 27, 2020 1723 1752 1707 1736 0 +22.05(+1.29%)
Apr 24, 2020 1699 1724 1680 1714 0 +25.46(+1.51%)
Apr 23, 2020 1696 1724 1678 1689 0 -3.07(-0.18%)
Apr 22, 2020 1689 1711 1670 1692 0 +35.30(+2.13%)
Apr 21, 2020 1679 1697 1640 1657 0 -49.93(-2.93%)
Apr 20, 2020 1713 1744 1695 1707 0 -35.50(-2.04%)
Apr 17, 2020 1730 1756 1701 1742 0 +43.26(+2.55%)
Apr 16, 2020 1702 1721 1668 1699 0 +4.74(+0.28%)
Apr 15, 2020 1700 1717 1669 1694 0 -39.17(-2.26%)
Apr 14, 2020 1718 1754 1690 1733 0 +48.40(+2.87%)
Apr 13, 2020 1694 1711 1654 1685 0 -12.09(-0.71%)
Apr 09, 2020 1696 1731 1665 1697 0 +18.74(+1.12%)
Apr 08, 2020 1651 1692 1631 1678 0 +45.22(+2.77%)
Apr 07, 2020 1690 1708 1627 1633 0 -7.46(-0.45%)
Apr 06, 2020 1596 1652 1575 1640 0 +100.42(+6.52%)
Apr 03, 2020 1552 1576 1516 1540 0 -21.57(-1.38%)
Apr 02, 2020 1512 1576 1496 1562 0 +45.84(+3.02%)
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.