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, 2018 1673 1684 1644 1646 0 -19.15(-1.15%)
Feb 27, 2018 1687 1698 1664 1666 0 -20.88(-1.24%)
Feb 26, 2018 1671 1691 1663 1686 0 +22.25(+1.34%)
Feb 23, 2018 1648 1667 1639 1664 0 +26.12(+1.59%)
Feb 22, 2018 1639 1645 1633 1638 0 +4.90(+0.30%)
Feb 21, 2018 1649 1666 1631 1633 0 -13.73(-0.83%)
Feb 20, 2018 1655 1669 1637 1647 0 -16.02(-0.96%)
Feb 16, 2018 1663 1663 1663 1663 0 +0.60(+0.04%)
Feb 15, 2018 1654 1668 1637 1662 0 +21.34(+1.30%)
Feb 14, 2018 1614 1648 1607 1641 0 +17.40(+1.07%)
Feb 13, 2018 1615 1630 1609 1624 0 +6.34(+0.39%)
Feb 12, 2018 1609 1632 1594 1617 0 +22.86(+1.43%)
Feb 09, 2018 1590 1611 1541 1594 0 +19.86(+1.26%)
Feb 08, 2018 1626 1642 1573 1575 0 -59.28(-3.63%)
Feb 07, 2018 1636 1663 1622 1634 0 -6.90(-0.42%)
Feb 06, 2018 1587 1650 1569 1641 0 +17.32(+1.07%)
Feb 05, 2018 1666 1689 1589 1623 0 -59.84(-3.56%)
Feb 02, 2018 1712 1723 1679 1683 0 -40.75(-2.36%)
Feb 01, 2018 1718 1737 1706 1724 0 +2.31(+0.13%)
Jan 31, 2018 1728 1741 1710 1722 0 -0.19(-0.01%)
Jan 30, 2018 1731 1741 1715 1722 0 -21.07(-1.21%)
Jan 29, 2018 1750 1763 1735 1743 0 -12.94(-0.74%)
Jan 26, 2018 1742 1759 1732 1756 0 +20.66(+1.19%)
Jan 25, 2018 1743 1753 1723 1735 0 -1.19(-0.07%)
Jan 24, 2018 1742 1754 1724 1736 0 +0.31(+0.02%)
Jan 23, 2018 1738 1751 1725 1736 0 -3.95(-0.23%)
Jan 22, 2018 1724 1743 1718 1740 0 +13.41(+0.78%)
Jan 19, 2018 1725 1735 1712 1727 0 +4.61(+0.27%)
Jan 18, 2018 1724 1736 1713 1722 0 -3.00(-0.17%)
Jan 17, 2018 1712 1732 1700 1725 0 +18.02(+1.06%)
Jan 16, 2018 1720 1732 1699 1707 0 -8.44(-0.49%)
Jan 12, 2018 1715 1715 1715 1715 0 +13.17(+0.77%)
Jan 11, 2018 1695 1708 1685 1702 0 +12.20(+0.72%)
Jan 10, 2018 1690 1696 1683 1690 0 +0.02(+0.00%)
Jan 09, 2018 1692 1702 1681 1690 0 +0.63(+0.04%)
Jan 08, 2018 1688 1698 1677 1689 0 -0.11(-0.01%)
Jan 05, 2018 1684 1695 1674 1690 0 +10.80(+0.64%)
Jan 04, 2018 1673 1688 1665 1679 0 +9.03(+0.54%)
Jan 03, 2018 1666 1680 1656 1670 0 +5.06(+0.30%)
Jan 02, 2018 1661 1673 1649 1665 0 +12.14(+0.73%)
Dec 29, 2017 1653 1653 1653 1653 0 -7.27(-0.44%)
Dec 28, 2017 1661 1665 1653 1660 0 +2.12(+0.13%)
Dec 27, 2017 1658 1663 1653 1658 0 +0.40(+0.02%)
Dec 26, 2017 1656 1665 1649 1657 0 -2.40(-0.14%)
Dec 22, 2017 1661 1668 1652 1660 0 -0.95(-0.06%)
Dec 21, 2017 1658 1673 1650 1661 0 +6.36(+0.38%)
Dec 20, 2017 1661 1668 1645 1654 0 -0.75(-0.05%)
Dec 19, 2017 1661 1668 1648 1655 0 -3.07(-0.19%)
Dec 18, 2017 1658 1672 1649 1658 0 +7.84(+0.48%)
Dec 15, 2017 1646 1658 1635 1650 0 +12.85(+0.78%)
Dec 14, 2017 1646 1655 1632 1637 0 -6.31(-0.38%)
Dec 13, 2017 1645 1657 1635 1644 0 +0.81(+0.05%)
Dec 12, 2017 1644 1654 1632 1643 0 +6.76(+0.41%)
Dec 11, 2017 1629 1641 1622 1636 0 +7.95(+0.49%)
Dec 08, 2017 1626 1635 1615 1628 0 +8.80(+0.54%)
Dec 07, 2017 1617 1630 1607 1619 0 +0.51(+0.03%)
Dec 06, 2017 1620 1632 1607 1619 0 -3.44(-0.21%)
Dec 05, 2017 1628 1641 1613 1622 0 -6.17(-0.38%)
Dec 04, 2017 1635 1646 1618 1628 0 +4.20(+0.26%)
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.