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 (%)
Feb 28, 2014 1200 1213 1193 1203 0 +3.54(+0.30%)
Feb 27, 2014 1191 1203 1185 1199 0 +7.17(+0.60%)
Feb 26, 2014 1194 1201 1185 1192 0 +0.83(+0.07%)
Feb 25, 2014 1194 1201 1185 1191 0 -0.79(-0.07%)
Feb 24, 2014 1188 1202 1184 1192 0 +5.14(+0.43%)
Feb 21, 2014 1192 1199 1184 1187 0 -3.65(-0.31%)
Feb 20, 2014 1185 1197 1179 1191 0 +5.79(+0.49%)
Feb 19, 2014 1190 1200 1180 1185 0 -7.09(-0.59%)
Feb 18, 2014 1195 1201 1186 1192 0 -2.23(-0.19%)
Feb 17, 2014 0.3248 1194 1194 1194 0 +0.00(+0.00%)
Feb 14, 2014 1187 1199 1181 1194 0 +5.94(+0.50%)
Feb 13, 2014 1176 1192 1172 1188 0 +4.87(+0.41%)
Feb 12, 2014 1184 1192 1177 1183 0 -1.00(-0.08%)
Feb 11, 2014 1172 1188 1169 1184 0 +14.69(+1.26%)
Feb 10, 2014 1167 1175 1159 1170 0 +4.45(+0.38%)
Feb 07, 2014 1158 1169 1151 1165 0 +16.20(+1.41%)
Feb 06, 2014 1140 1153 1135 1149 0 +8.83(+0.77%)
Feb 05, 2014 1138 1148 1129 1140 0 -1.56(-0.14%)
Feb 04, 2014 1141 1150 1131 1142 0 +6.37(+0.56%)
Feb 03, 2014 1161 1166 1133 1135 0 -25.24(-2.17%)
Jan 31, 2014 1155 1170 1147 1161 0 -8.94(-0.76%)
Jan 30, 2014 1169 1178 1159 1170 0 +7.59(+0.65%)
Jan 29, 2014 1164 1175 1154 1162 0 -11.51(-0.98%)
Jan 28, 2014 1170 1181 1163 1174 0 +1.95(+0.17%)
Jan 27, 2014 1178 1185 1165 1172 0 -4.51(-0.38%)
Jan 24, 2014 1194 1200 1174 1176 0 -22.83(-1.90%)
Jan 23, 2014 1202 1208 1189 1199 0 -55.59(-4.43%)
Jan 22, 2014 1256 1263 1246 1255 0 -7.82(-0.62%)
Jan 21, 2014 1267 1273 1252 1262 0 +0.64(+0.05%)
Jan 20, 2014 0.3357 1262 1262 1262 0 +0.00(+0.00%)
Jan 17, 2014 1268 1274 1255 1262 0 -7.10(-0.56%)
Jan 16, 2014 1268 1275 1260 1269 0 -1.93(-0.15%)
Jan 15, 2014 1262 1278 1260 1271 0 +9.20(+0.73%)
Jan 14, 2014 1254 1265 1248 1262 0 +10.08(+0.81%)
Jan 13, 2014 1263 1271 1248 1251 0 -15.44(-1.22%)
Jan 10, 2014 1269 1275 1257 1267 0 +1.57(+0.12%)
Jan 09, 2014 1269 1274 1256 1265 0 -0.09(-0.01%)
Jan 08, 2014 1266 1273 1257 1265 0 -3.22(-0.25%)
Jan 07, 2014 1267 1277 1259 1269 0 +6.84(+0.54%)
Jan 06, 2014 1267 1274 1256 1262 0 -2.97(-0.23%)
Jan 03, 2014 1267 1274 1259 1265 0 -0.29(-0.02%)
Jan 02, 2014 1270 1276 1260 1265 0 -11.20(-0.88%)
Dec 31, 2013 1276 1276 1276 0 +4.27(+0.34%)
Dec 30, 2013 1271 1278 1265 1272 0 -0.46(-0.04%)
Dec 27, 2013 1274 1279 1268 1272 0 +0.99(+0.08%)
Dec 26, 2013 1265 1275 1263 1271 0 +7.61(+0.60%)
Dec 24, 2013 1264 1264 1264 0 +7.95(+0.63%)
Dec 23, 2013 1256 1263 1249 1256 0 +2.92(+0.23%)
Dec 20, 2013 1251 1262 1246 1253 0 +2.95(+0.24%)
Dec 19, 2013 1246 1256 1239 1250 0 +0.35(+0.03%)
Dec 18, 2013 1231 1252 1219 1250 0 +20.68(+1.68%)
Dec 17, 2013 1234 1239 1224 1229 0 -6.42(-0.52%)
Dec 16, 2013 1232 1245 1228 1235 0 +7.78(+0.63%)
Dec 13, 2013 1231 1238 1222 1228 0 -2.08(-0.17%)
Dec 12, 2013 1236 1242 1225 1230 0 -7.77(-0.63%)
Dec 11, 2013 1249 1254 1234 1237 0 -11.23(-0.90%)
Dec 10, 2013 1250 1258 1243 1249 0 -4.35(-0.35%)
Dec 09, 2013 1252 1260 1246 1253 0 +2.89(+0.23%)
Dec 06, 2013 1247 1256 1240 1250 0 +13.98(+1.13%)
Dec 05, 2013 1241 1247 1230 1236 0 -6.73(-0.54%)
Dec 04, 2013 1238 1250 1231 1243 0 -0.61(-0.05%)
Dec 03, 2013 1243 1251 1234 1244 0 -2.40(-0.19%)
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.