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 (%)
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%)
Jun 01, 2018 1634 1647 1627 1640 0 +17.35(+1.07%)
May 31, 2018 1633 1639 1615 1623 0 -11.92(-0.73%)
May 30, 2018 1624 1641 1616 1635 0 +21.04(+1.30%)
May 29, 2018 1621 1632 1602 1614 0 -20.23(-1.24%)
May 25, 2018 1634 1634 1634 1634 0 -5.49(-0.33%)
May 24, 2018 1643 1650 1623 1640 0 -6.83(-0.41%)
May 23, 2018 1635 1652 1623 1646 0 +3.07(+0.19%)
May 22, 2018 1651 1663 1637 1643 0 -5.09(-0.31%)
May 21, 2018 1644 1658 1636 1648 0 +15.59(+0.95%)
May 18, 2018 1637 1646 1625 1633 0 -4.77(-0.29%)
May 17, 2018 1641 1652 1628 1638 0 -4.95(-0.30%)
May 16, 2018 1637 1649 1630 1643 0 +5.95(+0.36%)
May 15, 2018 1638 1646 1624 1637 0 -9.23(-0.56%)
May 14, 2018 1647 1658 1638 1646 0 +3.53(+0.21%)
May 11, 2018 1639 1652 1630 1642 0 +4.02(+0.25%)
May 10, 2018 1627 1644 1620 1638 0 +15.13(+0.93%)
May 09, 2018 1613 1631 1602 1623 0 +13.94(+0.87%)
May 08, 2018 1607 1619 1593 1609 0 -0.10(-0.01%)
May 07, 2018 1610 1625 1599 1609 0 +4.69(+0.29%)
May 04, 2018 1577 1612 1571 1605 0 +21.82(+1.38%)
May 03, 2018 1580 1593 1558 1583 0 -2.43(-0.15%)
May 02, 2018 1596 1607 1577 1585 0 -8.22(-0.52%)
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.