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 (%)
Sep 30, 2020 1731 1762 1722 1744 0 +18.08(+1.05%)
Sep 29, 2020 1739 1746 1718 1726 0 -12.95(-0.74%)
Sep 28, 2020 1737 1756 1724 1739 0 +24.33(+1.42%)
Sep 25, 2020 1687 1722 1679 1715 0 +21.70(+1.28%)
Sep 24, 2020 1681 1713 1666 1693 0 +6.73(+0.40%)
Sep 23, 2020 1730 1738 1682 1686 0 -39.23(-2.27%)
Sep 22, 2020 1719 1740 1700 1726 0 +11.76(+0.69%)
Sep 21, 2020 1710 1729 1678 1714 0 -18.47(-1.07%)
Sep 18, 2020 1745 1760 1716 1732 0 -17.55(-1.00%)
Sep 17, 2020 1736 1764 1724 1750 0 -9.62(-0.55%)
Sep 16, 2020 1772 1790 1747 1759 0 -3.68(-0.21%)
Sep 15, 2020 1770 1785 1750 1763 0 +6.59(+0.38%)
Sep 14, 2020 1750 1775 1740 1757 0 +19.52(+1.12%)
Sep 11, 2020 1742 1758 1717 1737 0 +6.42(+0.37%)
Sep 10, 2020 1769 1781 1723 1731 0 -29.52(-1.68%)
Sep 09, 2020 1749 1781 1737 1760 0 +33.01(+1.91%)
Sep 08, 2020 1748 1769 1715 1727 0 -47.15(-2.66%)
Sep 04, 2020 1786 1806 1732 1774 0 -4.96(-0.28%)
Sep 03, 2020 1835 1850 1765 1779 0 -60.25(-3.28%)
Sep 02, 2020 1822 1855 1804 1839 0 +23.96(+1.32%)
Sep 01, 2020 1807 1827 1790 1816 0 +8.38(+0.46%)
Aug 31, 2020 1816 1829 1795 1807 0 -315.84(-14.88%)
Aug 28, 2020 2121 2137 2100 2123 0 +14.18(+0.67%)
Aug 27, 2020 2107 2138 2081 2109 0 +11.60(+0.55%)
Aug 26, 2020 2088 2108 2073 2097 0 +12.83(+0.62%)
Aug 25, 2020 2087 2100 2065 2084 0 -1.46(-0.07%)
Aug 24, 2020 2084 2102 2055 2086 0 +25.80(+1.25%)
Aug 21, 2020 2040 2073 2030 2060 0 +19.98(+0.98%)
Aug 20, 2020 2021 2050 2013 2040 0 +10.26(+0.51%)
Aug 19, 2020 2039 2056 2023 2030 0 -5.43(-0.27%)
Aug 18, 2020 2037 2053 2019 2035 0 +1.13(+0.06%)
Aug 17, 2020 2041 2053 2021 2034 0 +0.09(+0.00%)
Aug 14, 2020 2027 2043 2013 2034 0 +1.80(+0.09%)
Aug 13, 2020 2033 2051 2020 2032 0 -7.14(-0.35%)
Aug 12, 2020 2026 2058 2008 2039 0 +29.47(+1.47%)
Aug 11, 2020 2035 2054 2001 2010 0 -13.03(-0.64%)
Aug 10, 2020 2018 2041 1995 2023 0 +12.11(+0.60%)
Aug 07, 2020 2008 2029 1985 2011 0 -5.92(-0.29%)
Aug 06, 2020 1995 2028 1984 2017 0 +18.23(+0.91%)
Aug 05, 2020 1998 2015 1980 1998 0 +10.16(+0.51%)
Aug 04, 2020 1976 1999 1962 1988 0 +9.79(+0.49%)
Aug 03, 2020 1969 1999 1955 1979 0 +28.16(+1.44%)
Jul 31, 2020 1940 1961 1904 1950 0 +27.23(+1.42%)
Jul 30, 2020 1913 1937 1892 1923 0 -7.01(-0.36%)
Jul 29, 2020 1918 1941 1905 1930 0 +16.12(+0.84%)
Jul 28, 2020 1920 1937 1904 1914 0 -9.88(-0.51%)
Jul 27, 2020 1911 1933 1900 1924 0 +14.11(+0.74%)
Jul 24, 2020 1912 1933 1884 1910 0 -16.65(-0.86%)
Jul 23, 2020 1953 1967 1913 1926 0 -30.98(-1.58%)
Jul 22, 2020 1947 1968 1932 1957 0 +9.99(+0.51%)
Jul 21, 2020 1954 1976 1931 1947 0 +6.34(+0.33%)
Jul 20, 2020 1929 1956 1911 1941 0 +13.47(+0.70%)
Jul 17, 2020 1936 1947 1913 1928 0 -0.81(-0.04%)
Jul 16, 2020 1925 1944 1909 1928 0 -11.37(-0.59%)
Jul 15, 2020 1949 1963 1918 1940 0 +15.10(+0.78%)
Jul 14, 2020 1890 1930 1871 1925 0 +27.85(+1.47%)
Jul 13, 2020 1923 1949 1886 1897 0 -9.09(-0.48%)
Jul 10, 2020 1883 1912 1870 1906 0 +21.74(+1.15%)
Jul 09, 2020 1903 1913 1865 1884 0 -15.65(-0.82%)
Jul 08, 2020 1889 1908 1874 1900 0 +11.91(+0.63%)
Jul 07, 2020 1889 1913 1871 1888 0 -11.15(-0.59%)
Jul 06, 2020 1894 1913 1879 1899 0 +27.92(+1.49%)
Jul 02, 2020 1885 1900 1864 1871 0 +6.90(+0.37%)
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.