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 (%)
Mar 31, 2020 1600 1632 1559 1575 0 -28.36(-1.77%)
Mar 30, 2020 1562 1617 1540 1603 0 +56.19(+3.63%)
Mar 27, 2020 1555 1600 1524 1547 0 -57.23(-3.57%)
Mar 26, 2020 1527 1621 1515 1604 0 +91.20(+6.03%)
Mar 25, 2020 1514 1585 1465 1513 0 +11.80(+0.79%)
Mar 24, 2020 1449 1519 1417 1501 0 +128.01(+9.32%)
Mar 23, 2020 1391 1430 1325 1373 0 -30.04(-2.14%)
Mar 20, 2020 1492 1516 1385 1403 0 -71.60(-4.85%)
Mar 19, 2020 1477 1542 1414 1475 0 -6.79(-0.46%)
Mar 18, 2020 1463 1537 1393 1482 0 -64.61(-4.18%)
Mar 17, 2020 1496 1581 1443 1546 0 +82.63(+5.65%)
Mar 16, 2020 1465 1583 1424 1464 0 -194.62(-11.74%)
Mar 13, 2020 1587 1675 1509 1658 0 +173.82(+11.71%)
Mar 12, 2020 1543 1620 1469 1484 0 -174.01(-10.49%)
Mar 11, 2020 1697 1717 1636 1658 0 -86.85(-4.98%)
Mar 10, 2020 1720 1755 1648 1745 0 +89.46(+5.40%)
Mar 09, 2020 1663 1728 1631 1656 0 -140.77(-7.84%)
Mar 06, 2020 1767 1813 1743 1797 0 -29.48(-1.61%)
Mar 05, 2020 1840 1867 1809 1826 0 -62.05(-3.29%)
Mar 04, 2020 1849 1892 1824 1888 0 +73.15(+4.03%)
Mar 03, 2020 1879 1907 1796 1815 0 -58.18(-3.11%)
Mar 02, 2020 1803 1878 1772 1873 0 +91.35(+5.13%)
Feb 28, 2020 1738 1803 1705 1782 0 -15.27(-0.85%)
Feb 27, 2020 1844 1878 1793 1797 0 -90.48(-4.79%)
Feb 26, 2020 1901 1931 1874 1888 0 -4.71(-0.25%)
Feb 25, 2020 1959 1968 1883 1892 0 -57.21(-2.93%)
Feb 24, 2020 1952 1986 1924 1950 0 -70.42(-3.49%)
Feb 21, 2020 2032 2043 2004 2020 0 -20.67(-1.01%)
Feb 20, 2020 2046 2060 2020 2041 0 -9.37(-0.46%)
Feb 19, 2020 2047 2062 2037 2050 0 +9.21(+0.45%)
Feb 18, 2020 2042 2055 2026 2041 0 -12.38(-0.60%)
Feb 14, 2020 2053 2063 2038 2053 0 +0.43(+0.02%)
Feb 13, 2020 2048 2066 2038 2053 0 -9.14(-0.44%)
Feb 12, 2020 2058 2074 2044 2062 0 +12.87(+0.63%)
Feb 11, 2020 2063 2072 2038 2049 0 -2.15(-0.10%)
Feb 10, 2020 2030 2056 2022 2051 0 +11.93(+0.59%)
Feb 07, 2020 2044 2057 2027 2039 0 -13.78(-0.67%)
Feb 06, 2020 2051 2066 2034 2053 0 +8.65(+0.42%)
Feb 05, 2020 2039 2060 2019 2044 0 +28.11(+1.39%)
Feb 04, 2020 2010 2032 1998 2016 0 +34.20(+1.73%)
Feb 03, 2020 1977 2004 1964 1982 0 +7.38(+0.37%)
Jan 31, 2020 2007 2014 1965 1975 0 -44.18(-2.19%)
Jan 30, 2020 2000 2025 1984 2019 0 +10.22(+0.51%)
Jan 29, 2020 2021 2033 1997 2009 0 +2.67(+0.13%)
Jan 28, 2020 1994 2018 1985 2006 0 +20.05(+1.01%)
Jan 27, 2020 1982 2004 1967 1986 0 -31.83(-1.58%)
Jan 24, 2020 2039 2048 2006 2018 0 -15.11(-0.74%)
Jan 23, 2020 2027 2040 2010 2033 0 +0.97(+0.05%)
Jan 22, 2020 2037 2049 2023 2032 0 +1.50(+0.07%)
Jan 21, 2020 2033 2047 2020 2030 0 -10.55(-0.52%)
Jan 17, 2020 2039 2050 2025 2041 0 +8.45(+0.42%)
Jan 16, 2020 2024 2039 2015 2032 0 +18.75(+0.93%)
Jan 15, 2020 2011 2028 2001 2014 0 -1.27(-0.06%)
Jan 14, 2020 2016 2031 2003 2015 0 -4.44(-0.22%)
Jan 13, 2020 2008 2026 2000 2019 0 +15.00(+0.75%)
Jan 10, 2020 2015 2023 1998 2004 0 -6.95(-0.35%)
Jan 09, 2020 2007 2020 1996 2011 0 +15.06(+0.75%)
Jan 08, 2020 1985 2009 1977 1996 0 +10.94(+0.55%)
Jan 07, 2020 1991 2001 1974 1985 0 -8.40(-0.42%)
Jan 06, 2020 1977 1998 1970 1994 0 +4.00(+0.20%)
Jan 03, 2020 1984 2005 1977 1990 0 -17.03(-0.85%)
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.