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, 2015 1328 1336 1318 1322 0 -13.24(-0.99%)
Mar 30, 2015 1326 1341 1322 1335 0 +16.75(+1.27%)
Mar 27, 2015 1318 1327 1309 1318 0 +0.13(+0.01%)
Mar 26, 2015 1316 1328 1306 1318 0 -3.35(-0.25%)
Mar 25, 2015 1343 1348 1320 1321 0 -20.08(-1.50%)
Mar 24, 2015 1350 1357 1339 1341 0 -10.48(-0.78%)
Mar 23, 2015 1353 1363 1347 1352 0 +1.00(+0.07%)
Mar 20, 2015 1346 1360 1339 1351 0 +11.08(+0.83%)
Mar 19, 2015 1345 1351 1334 1340 0 -9.10(-0.67%)
Mar 18, 2015 1330 1355 1320 1349 0 +16.37(+1.23%)
Mar 17, 2015 1331 1339 1323 1332 0 -4.01(-0.30%)
Mar 16, 2015 1325 1339 1319 1336 0 +16.24(+1.23%)
Mar 13, 2015 1324 1331 1308 1320 0 -7.81(-0.59%)
Mar 12, 2015 1317 1335 1311 1328 0 +15.30(+1.17%)
Mar 11, 2015 1322 1328 1308 1313 0 -5.57(-0.42%)
Mar 10, 2015 1332 1338 1316 1318 0 -23.99(-1.79%)
Mar 09, 2015 1338 1351 1331 1342 0 +6.01(+0.45%)
Mar 06, 2015 1350 1357 1331 1336 0 -17.36(-1.28%)
Mar 05, 2015 1357 1362 1346 1354 0 -0.93(-0.07%)
Mar 04, 2015 1355 1364 1346 1355 0 -6.78(-0.50%)
Mar 03, 2015 1361 1363 1358 1361 0 -5.93(-0.43%)
Mar 02, 2015 1359 1372 1352 1367 0 +7.59(+0.56%)
Feb 27, 2015 1363 1371 1354 1360 0 -4.36(-0.32%)
Feb 26, 2015 1364 1367 1360 1364 0 -1.79(-0.13%)
Feb 25, 2015 1367 1375 1356 1366 0 -2.38(-0.17%)
Feb 24, 2015 1364 1374 1356 1368 0 +5.61(+0.41%)
Feb 23, 2015 1360 1369 1351 1363 0 +0.16(+0.01%)
Feb 20, 2015 1352 1365 1343 1362 0 +8.09(+0.60%)
Feb 19, 2015 1354 1363 1345 1354 0 -5.40(-0.40%)
Feb 18, 2015 1360 1367 1350 1360 0 -2.43(-0.18%)
Feb 17, 2015 1357 1367 1350 1362 0 +1.43(+0.11%)
Feb 13, 2015 1361 1361 1361 1361 0 +5.63(+0.42%)
Feb 12, 2015 1348 1361 1340 1355 0 +13.68(+1.02%)
Feb 11, 2015 1339 1349 1329 1341 0 -0.53(-0.04%)
Feb 10, 2015 1337 1347 1326 1342 0 +13.59(+1.02%)
Feb 09, 2015 1328 1339 1320 1328 0 -3.71(-0.28%)
Feb 06, 2015 1337 1347 1324 1332 0 -3.22(-0.24%)
Feb 05, 2015 1329 1340 1322 1335 0 +13.37(+1.01%)
Feb 04, 2015 1320 1335 1312 1322 0 -1.81(-0.14%)
Feb 03, 2015 1311 1328 1304 1324 0 +20.45(+1.57%)
Feb 02, 2015 1289 1306 1275 1303 0 +19.88(+1.55%)
Jan 30, 2015 1296 1306 1278 1283 0 -22.84(-1.75%)
Jan 29, 2015 1296 1312 1282 1306 0 +11.03(+0.85%)
Jan 28, 2015 1323 1329 1293 1295 0 -15.02(-1.15%)
Jan 27, 2015 1314 1325 1300 1310 0 -22.52(-1.69%)
Jan 26, 2015 1329 1339 1318 1333 0 +3.17(+0.24%)
Jan 23, 2015 1337 1345 1324 1330 0 -10.11(-0.75%)
Jan 22, 2015 1336 1343 1328 1340 0 +19.55(+1.48%)
Jan 21, 2015 1316 1328 1310 1320 0 +4.40(+0.33%)
Jan 20, 2015 1317 1325 1300 1316 0 +3.27(+0.25%)
Jan 16, 2015 1300 1316 1295 1313 0 +16.30(+1.26%)
Jan 15, 2015 1296 1301 1292 1296 0 -12.85(-0.98%)
Jan 14, 2015 1303 1317 1291 1309 0 -10.27(-0.78%)
Jan 13, 2015 1319 1319 1319 1319 0 -2.26(-0.17%)
Jan 12, 2015 1328 1332 1315 1322 0 -9.52(-0.72%)
Jan 09, 2015 1344 1348 1324 1331 0 -10.20(-0.76%)
Jan 08, 2015 1329 1347 1324 1341 0 +24.43(+1.86%)
Jan 07, 2015 1314 1325 1303 1317 0 +14.40(+1.11%)
Jan 06, 2015 1316 1326 1293 1302 0 -10.39(-0.79%)
Jan 05, 2015 1330 1335 1307 1313 0 -25.59(-1.91%)
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.