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 (%)
Aug 31, 2018 1748 1748 1748 1748 0 +0.40(+0.02%)
Aug 30, 2018 1749 1761 1740 1748 0 -5.68(-0.32%)
Aug 29, 2018 1748 1760 1740 1754 0 +7.35(+0.42%)
Aug 28, 2018 1749 1757 1739 1746 0 +0.76(+0.04%)
Aug 27, 2018 1741 1754 1732 1745 0 +12.58(+0.73%)
Aug 24, 2018 1729 1740 1722 1733 0 +7.91(+0.46%)
Aug 23, 2018 1726 1735 1718 1725 0 -2.16(-0.13%)
Aug 22, 2018 1728 1740 1718 1727 0 -0.87(-0.05%)
Aug 21, 2018 1730 1741 1719 1728 0 +2.00(+0.12%)
Aug 20, 2018 1727 1738 1716 1726 0 +1.74(+0.10%)
Aug 17, 2018 1714 1731 1707 1724 0 +9.51(+0.55%)
Aug 16, 2018 1707 1724 1700 1715 0 +21.54(+1.27%)
Aug 15, 2018 1694 1705 1676 1693 0 -10.59(-0.62%)
Aug 14, 2018 1700 1713 1691 1704 0 +8.56(+0.50%)
Aug 13, 2018 1705 1714 1690 1695 0 -9.10(-0.53%)
Aug 10, 2018 1706 1715 1694 1704 0 -13.28(-0.77%)
Aug 09, 2018 1720 1730 1711 1718 0 -4.10(-0.24%)
Aug 08, 2018 1721 1732 1710 1722 0 -0.07(-0.00%)
Aug 07, 2018 1723 1732 1713 1722 0 +4.34(+0.25%)
Aug 06, 2018 1712 1724 1704 1717 0 +3.33(+0.19%)
Aug 03, 2018 1704 1719 1696 1714 0 +11.14(+0.65%)
Aug 02, 2018 1687 1711 1677 1703 0 +5.93(+0.35%)
Aug 01, 2018 1700 1711 1685 1697 0 +2.44(+0.14%)
Jul 31, 2018 1696 1710 1682 1695 0 +5.68(+0.34%)
Jul 30, 2018 1694 1706 1677 1689 0 -3.27(-0.19%)
Jul 27, 2018 1700 1713 1678 1692 0 -8.48(-0.50%)
Jul 26, 2018 1704 1717 1691 1701 0 -1.56(-0.09%)
Jul 25, 2018 1688 1708 1676 1702 0 +12.04(+0.71%)
Jul 24, 2018 1685 1702 1675 1690 0 +11.34(+0.68%)
Jul 23, 2018 1674 1686 1663 1679 0 +4.72(+0.28%)
Jul 20, 2018 1673 1686 1663 1674 0 +1.03(+0.06%)
Jul 19, 2018 1674 1686 1662 1673 0 -4.39(-0.26%)
Jul 18, 2018 1677 1687 1666 1677 0 +0.43(+0.03%)
Jul 17, 2018 1668 1686 1661 1677 0 +6.21(+0.37%)
Jul 16, 2018 1671 1681 1657 1671 0 +1.13(+0.07%)
Jul 13, 2018 1666 1680 1656 1670 0 +1.73(+0.10%)
Jul 12, 2018 1664 1676 1654 1668 0 +15.20(+0.92%)
Jul 11, 2018 1656 1668 1645 1653 0 -14.92(-0.89%)
Jul 10, 2018 1665 1676 1657 1668 0 +9.22(+0.56%)
Jul 09, 2018 1649 1665 1642 1658 0 +15.89(+0.97%)
Jul 06, 2018 1633 1648 1624 1643 0 +11.19(+0.69%)
Jul 05, 2018 1630 1639 1617 1631 0 +11.07(+0.68%)
Jul 03, 2018 1620 1620 1620 1620 0 -6.16(-0.38%)
Jul 02, 2018 1613 1631 1603 1626 0 +3.32(+0.20%)
Jun 29, 2018 1628 1644 1617 1623 0 -0.25(-0.02%)
Jun 28, 2018 1613 1632 1604 1623 0 +10.04(+0.62%)
Jun 27, 2018 1626 1643 1609 1613 0 -8.80(-0.54%)
Jun 26, 2018 1622 1635 1611 1622 0 +4.37(+0.27%)
Jun 25, 2018 1628 1637 1603 1618 0 -19.88(-1.21%)
Jun 22, 2018 1640 1652 1628 1638 0 +7.67(+0.47%)
Jun 21, 2018 1640 1648 1621 1630 0 -10.43(-0.64%)
Jun 20, 2018 1646 1655 1631 1640 0 -1.74(-0.11%)
Jun 19, 2018 1635 1650 1624 1642 0 -7.62(-0.46%)
Jun 18, 2018 1646 1660 1633 1650 0 -6.86(-0.41%)
Jun 15, 2018 1657 1668 1644 1657 0 -4.91(-0.30%)
Jun 14, 2018 1668 1676 1652 1662 0 -0.91(-0.05%)
Jun 13, 2018 1671 1682 1656 1662 0 -8.27(-0.49%)
Jun 12, 2018 1673 1681 1660 1671 0 -0.37(-0.02%)
Jun 11, 2018 1672 1682 1663 1671 0 +0.34(+0.02%)
Jun 08, 2018 1664 1677 1655 1671 0 +3.66(+0.22%)
Jun 07, 2018 1668 1681 1654 1667 0 +3.05(+0.18%)
Jun 06, 2018 1652 1668 1642 1664 0 +17.43(+1.06%)
Jun 05, 2018 1647 1657 1637 1647 0 +0.02(+0.00%)
Jun 04, 2018 1646 1659 1637 1647 0 +6.28(+0.38%)
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.