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, 2014 1294 1302 1285 1292 0 -2.20(-0.17%)
Sep 29, 2014 1287 1299 1281 1294 0 -4.01(-0.31%)
Sep 26, 2014 1289 1301 1283 1298 0 +9.75(+0.76%)
Sep 25, 2014 1306 1309 1286 1288 0 -30.23(-2.29%)
Sep 19, 2014 1324 1329 1313 1318 0 +0.39(+0.03%)
Sep 18, 2014 1315 1324 1310 1318 0 +6.13(+0.47%)
Sep 17, 2014 1311 1319 1304 1312 0 +2.73(+0.21%)
Sep 16, 2014 1298 1314 1293 1309 0 +7.93(+0.61%)
Sep 15, 2014 1300 1307 1292 1301 0 +2.06(+0.16%)
Sep 12, 2014 1303 1307 1293 1299 0 -5.26(-0.40%)
Sep 11, 2014 1298 1307 1292 1304 0 +10.14(+0.78%)
Sep 10, 2014 1289 1298 1281 1294 0 +7.08(+0.55%)
Sep 09, 2014 1293 1300 1281 1287 0 -7.19(-0.56%)
Sep 08, 2014 1297 1303 1288 1294 0 -5.07(-0.39%)
Sep 05, 2014 1292 1302 1286 1299 0 +6.76(+0.52%)
Sep 04, 2014 1296 1304 1286 1293 0 -2.48(-0.19%)
Sep 03, 2014 1300 1306 1290 1295 0 -1.67(-0.13%)
Sep 02, 2014 1299 1304 1290 1297 0 -2.47(-0.19%)
Sep 01, 2014 0.3387 1299 1299 1299 0 +0.00(+0.00%)
Aug 29, 2014 1298 1303 1292 1299 0 +3.42(+0.26%)
Aug 28, 2014 1293 1300 1289 1296 0 -1.65(-0.13%)
Aug 27, 2014 1297 1303 1291 1297 0 +1.57(+0.12%)
Aug 26, 2014 1296 1303 1291 1296 0 +1.26(+0.10%)
Aug 25, 2014 1295 1301 1289 1295 0 +5.25(+0.41%)
Aug 22, 2014 1290 1297 1285 1289 0 -3.24(-0.25%)
Aug 21, 2014 1289 1298 1284 1293 0 +5.48(+0.43%)
Aug 20, 2014 1283 1291 1278 1287 0 +1.95(+0.15%)
Aug 19, 2014 1282 1289 1277 1285 0 +5.84(+0.46%)
Aug 18, 2014 1275 1283 1270 1279 0 +10.44(+0.82%)
Aug 15, 2014 1274 1278 1260 1269 0 -1.03(-0.08%)
Aug 14, 2014 1266 1273 1261 1270 0 +4.78(+0.38%)
Aug 13, 2014 1262 1269 1257 1265 0 +6.64(+0.53%)
Aug 12, 2014 1258 1265 1252 1258 0 -1.81(-0.14%)
Aug 11, 2014 1261 1268 1254 1260 0 +3.35(+0.27%)
Aug 08, 2014 1246 1258 1240 1257 0 +12.12(+0.97%)
Aug 07, 2014 1257 1261 1240 1245 0 -7.19(-0.57%)
Aug 06, 2014 1246 1260 1240 1252 0 -0.56(-0.04%)
Aug 05, 2014 1261 1266 1246 1253 0 -11.95(-0.95%)
Aug 04, 2014 1260 1269 1252 1264 0 +7.60(+0.60%)
Aug 01, 2014 1258 1269 1247 1257 0 -5.19(-0.41%)
Jul 31, 2014 1279 1283 1260 1262 0 -35.19(-2.71%)
Jul 23, 2014 1298 1305 1290 1297 0 +1.82(+0.14%)
Jul 22, 2014 1293 1302 1287 1295 0 +5.92(+0.46%)
Jul 21, 2014 1289 1296 1281 1290 0 -3.30(-0.26%)
Jul 18, 2014 1287 1296 1280 1293 0 +10.35(+0.81%)
Jul 17, 2014 1293 1302 1279 1282 0 -14.08(-1.09%)
Jul 16, 2014 1295 1306 1286 1297 0 +9.61(+0.75%)
Jul 15, 2014 1290 1296 1280 1287 0 -1.33(-0.10%)
Jul 14, 2014 1288 1295 1283 1288 0 +6.03(+0.47%)
Jul 11, 2014 1281 1288 1274 1282 0 +0.93(+0.07%)
Jul 10, 2014 1274 1287 1268 1281 0 -4.87(-0.38%)
Jul 09, 2014 1284 1291 1277 1286 0 +4.92(+0.38%)
Jul 08, 2014 1286 1291 1275 1281 0 -8.38(-0.65%)
Jul 07, 2014 1288 1295 1282 1290 0 -1.77(-0.14%)
Jul 04, 2014 0.3502 1291 1291 1291 0 +0.00(+0.00%)
Jul 03, 2014 1289 1296 1284 1291 0 +6.15(+0.48%)
Jul 02, 2014 1283 1290 1278 1285 0 +2.63(+0.21%)
Jul 01, 2014 1278 1288 1274 1283 0 +7.52(+0.59%)
Jun 30, 2014 1276 1283 1269 1275 0 -1.04(-0.08%)
Jun 27, 2014 1271 1280 1266 1276 0 +2.86(+0.22%)
Jun 26, 2014 1275 1278 1263 1273 0 -1.75(-0.14%)
Jun 25, 2014 1269 1280 1264 1275 0 +3.18(+0.25%)
Jun 24, 2014 1278 1286 1268 1272 0 -8.62(-0.67%)
Jun 23, 2014 1281 1287 1273 1280 0 +0.18(+0.01%)
Jun 20, 2014 1282 1288 1273 1280 0 +0.38(+0.03%)
Jun 19, 2014 1279 1285 1272 1280 0 +1.12(+0.09%)
Jun 18, 2014 1271 1281 1264 1279 0 +9.39(+0.74%)
Jun 17, 2014 1265 1274 1259 1269 0 +2.16(+0.17%)
Jun 16, 2014 1264 1272 1258 1267 0 +1.15(+0.09%)
Jun 13, 2014 1265 1272 1258 1266 0 +4.37(+0.35%)
Jun 12, 2014 1270 1274 1257 1262 0 -8.42(-0.66%)
Jun 11, 2014 1272 1278 1265 1270 0 -152.85(-10.74%)
Jun 10, 2014 1420 1427 1414 1423 0 +149.87(+11.77%)
Jun 06, 2014 1270 1278 1265 1273 0 +6.00(+0.47%)
Jun 05, 2014 1261 1271 1255 1267 0 +8.11(+0.64%)
Jun 04, 2014 1257 1263 1251 1259 0 +0.30(+0.02%)
Jun 03, 2014 1256 1264 1251 1259 0 -0.01(-0.00%)
Jun 02, 2014 1259 1264 1251 1259 0 +0.62(+0.05%)
May 30, 2014 1254 1263 1249 1258 0 +2.81(+0.22%)
May 29, 2014 1253 1259 1247 1255 0 +5.38(+0.43%)
May 28, 2014 1251 1257 1246 1250 0 -1.58(-0.13%)
May 27, 2014 1250 1257 1244 1252 0 +5.35(+0.43%)
May 26, 2014 0.3494 1246 1246 1246 0 +0.00(+0.00%)
May 23, 2014 1243 1250 1239 1246 0 +2.48(+0.20%)
May 22, 2014 1240 1248 1235 1244 0 +3.01(+0.24%)
May 21, 2014 1234 1245 1230 1241 0 +10.08(+0.82%)
May 20, 2014 1237 1241 1226 1231 0 -7.73(-0.62%)
May 19, 2014 1232 1243 1228 1238 0 +3.45(+0.28%)
May 16, 2014 1231 1239 1224 1235 0 +4.47(+0.36%)
May 15, 2014 1238 1243 1223 1230 0 -10.71(-0.86%)
May 14, 2014 1245 1250 1237 1241 0 -5.92(-0.47%)
May 13, 2014 1247 1253 1241 1247 0 +0.62(+0.05%)
May 12, 2014 1243 1251 1237 1246 0 +9.03(+0.73%)
May 09, 2014 1236 1242 1228 1237 0 -0.11(-0.01%)
May 08, 2014 1236 1247 1230 1237 0 +0.32(+0.03%)
May 07, 2014 1233 1243 1224 1237 0 +7.55(+0.61%)
May 06, 2014 1237 1240 1227 1230 0 -9.47(-0.76%)
May 05, 2014 1233 1243 1227 1239 0 +0.77(+0.06%)
May 02, 2014 1240 1248 1232 1238 0 -1.02(-0.08%)
May 01, 2014 1241 1248 1232 1239 0 -2.56(-0.21%)
Apr 30, 2014 1238 1248 1232 1242 0 +4.20(+0.34%)
Apr 29, 2014 1238 1246 1230 1238 0 +2.47(+0.20%)
Apr 28, 2014 1230 1244 1219 1235 0 +9.31(+0.76%)
Apr 25, 2014 1229 1235 1220 1226 0 -5.35(-0.43%)
Apr 24, 2014 1234 1239 1222 1231 0 +4.55(+0.37%)
Apr 23, 2014 1229 1235 1220 1227 0 -3.63(-0.30%)
Apr 22, 2014 1228 1237 1223 1230 0 +3.44(+0.28%)
Apr 21, 2014 1223 1231 1218 1227 0 +3.71(+0.30%)
Apr 17, 2014 1223 1223 1223 0 +3.50(+0.29%)
Apr 16, 2014 1216 1224 1208 1220 0 +10.01(+0.83%)
Apr 15, 2014 1206 1215 1193 1210 0 +7.01(+0.58%)
Apr 14, 2014 1201 1209 1191 1203 0 +8.93(+0.75%)
Apr 11, 2014 1196 1208 1188 1194 0 -9.19(-0.76%)
Apr 10, 2014 1225 1231 1200 1203 0 -21.96(-1.79%)
Apr 09, 2014 1217 1228 1209 1225 0 +11.45(+0.94%)
Apr 08, 2014 1211 1220 1201 1213 0 +2.68(+0.22%)
Apr 07, 2014 1218 1227 1205 1211 0 -10.32(-0.85%)
Apr 04, 2014 1238 1243 1218 1221 0 -11.52(-0.93%)
Apr 03, 2014 1235 1240 1226 1233 0 -1.32(-0.11%)
Apr 02, 2014 1231 1239 1225 1234 0 +4.98(+0.41%)
Apr 01, 2014 1225 1235 1219 1229 0 -2.31(-0.19%)
Mar 31, 2014 1230 1239 1223 1231 0 +14.80(+1.22%)
Mar 28, 2014 1214 1225 1208 1216 0 +6.61(+0.55%)
Mar 27, 2014 1210 1219 1200 1210 0 +0.36(+0.03%)
Mar 26, 2014 1220 1227 1206 1209 0 -4.71(-0.39%)
Mar 25, 2014 1213 1223 1204 1214 0 +6.04(+0.50%)
Mar 24, 2014 1212 1218 1199 1208 0 -0.78(-0.06%)
Mar 21, 2014 1220 1228 1203 1209 0 -1.79(-0.15%)
Mar 20, 2014 1200 1216 1194 1211 0 +8.67(+0.72%)
Mar 19, 2014 1208 1216 1194 1202 0 -6.91(-0.57%)
Mar 18, 2014 1202 1214 1198 1209 0 +8.03(+0.67%)
Mar 17, 2014 1195 1206 1192 1201 0 +11.88(+1.00%)
Mar 14, 2014 1190 1200 1184 1189 0 -3.81(-0.32%)
Mar 13, 2014 1210 1214 1189 1193 0 -13.95(-1.16%)
Mar 12, 2014 1201 1211 1196 1207 0 -1.64(-0.14%)
Mar 11, 2014 1215 1220 1203 1208 0 -4.61(-0.38%)
Mar 10, 2014 1210 1217 1204 1213 0 +0.39(+0.03%)
Mar 07, 2014 1217 1221 1205 1213 0 +0.69(+0.06%)
Mar 06, 2014 1213 1219 1206 1212 0 +2.02(+0.17%)
Mar 05, 2014 1210 1218 1202 1210 0 -0.67(-0.06%)
Mar 04, 2014 1205 1215 1201 1211 0 +18.20(+1.53%)
Mar 03, 2014 1191 1201 1183 1192 0 -10.51(-0.87%)
Feb 28, 2014 1200 1213 1193 1203 0 +3.54(+0.30%)
Feb 27, 2014 1191 1203 1185 1199 0 +7.17(+0.60%)
Feb 26, 2014 1194 1201 1185 1192 0 +0.83(+0.07%)
Feb 25, 2014 1194 1201 1185 1191 0 -0.79(-0.07%)
Feb 24, 2014 1188 1202 1184 1192 0 +5.14(+0.43%)
Feb 21, 2014 1192 1199 1184 1187 0 -3.65(-0.31%)
Feb 20, 2014 1185 1197 1179 1191 0 +5.79(+0.49%)
Feb 19, 2014 1190 1200 1180 1185 0 -7.09(-0.59%)
Feb 18, 2014 1195 1201 1186 1192 0 -2.23(-0.19%)
Feb 17, 2014 0.3248 1194 1194 1194 0 +0.00(+0.00%)
Feb 14, 2014 1187 1199 1181 1194 0 +5.94(+0.50%)
Feb 13, 2014 1176 1192 1172 1188 0 +4.87(+0.41%)
Feb 12, 2014 1184 1192 1177 1183 0 -1.00(-0.08%)
Feb 11, 2014 1172 1188 1169 1184 0 +14.69(+1.26%)
Feb 10, 2014 1167 1175 1159 1170 0 +4.45(+0.38%)
Feb 07, 2014 1158 1169 1151 1165 0 +16.20(+1.41%)
Feb 06, 2014 1140 1153 1135 1149 0 +8.83(+0.77%)
Feb 05, 2014 1138 1148 1129 1140 0 -1.56(-0.14%)
Feb 04, 2014 1141 1150 1131 1142 0 +6.37(+0.56%)
Feb 03, 2014 1161 1166 1133 1135 0 -25.24(-2.17%)
Jan 31, 2014 1155 1170 1147 1161 0 -8.94(-0.76%)
Jan 30, 2014 1169 1178 1159 1170 0 +7.59(+0.65%)
Jan 29, 2014 1164 1175 1154 1162 0 -11.51(-0.98%)
Jan 28, 2014 1170 1181 1163 1174 0 +1.95(+0.17%)
Jan 27, 2014 1178 1185 1165 1172 0 -4.51(-0.38%)
Jan 24, 2014 1194 1200 1174 1176 0 -22.83(-1.90%)
Jan 23, 2014 1202 1208 1189 1199 0 -55.59(-4.43%)
Jan 22, 2014 1256 1263 1246 1255 0 -7.82(-0.62%)
Jan 21, 2014 1267 1273 1252 1262 0 +0.64(+0.05%)
Jan 20, 2014 0.3357 1262 1262 1262 0 +0.00(+0.00%)
Jan 17, 2014 1268 1274 1255 1262 0 -7.10(-0.56%)
Jan 16, 2014 1268 1275 1260 1269 0 -1.93(-0.15%)
Jan 15, 2014 1262 1278 1260 1271 0 +9.20(+0.73%)
Jan 14, 2014 1254 1265 1248 1262 0 +10.08(+0.81%)
Jan 13, 2014 1263 1271 1248 1251 0 -15.44(-1.22%)
Jan 10, 2014 1269 1275 1257 1267 0 +1.57(+0.12%)
Jan 09, 2014 1269 1274 1256 1265 0 -0.09(-0.01%)
Jan 08, 2014 1266 1273 1257 1265 0 -3.22(-0.25%)
Jan 07, 2014 1267 1277 1259 1269 0 +6.84(+0.54%)
Jan 06, 2014 1267 1274 1256 1262 0 -2.97(-0.23%)
Jan 03, 2014 1267 1274 1259 1265 0 -0.29(-0.02%)
Jan 02, 2014 1270 1276 1260 1265 0 -11.20(-0.88%)
Dec 31, 2013 1276 1276 1276 0 +4.27(+0.34%)
Dec 30, 2013 1271 1278 1265 1272 0 -0.46(-0.04%)
Dec 27, 2013 1274 1279 1268 1272 0 +0.99(+0.08%)
Dec 26, 2013 1265 1275 1263 1271 0 +7.61(+0.60%)
Dec 24, 2013 1264 1264 1264 0 +7.95(+0.63%)
Dec 23, 2013 1256 1263 1249 1256 0 +2.92(+0.23%)
Dec 20, 2013 1251 1262 1246 1253 0 +2.95(+0.24%)
Dec 19, 2013 1246 1256 1239 1250 0 +0.35(+0.03%)
Dec 18, 2013 1231 1252 1219 1250 0 +20.68(+1.68%)
Dec 17, 2013 1234 1239 1224 1229 0 -6.42(-0.52%)
Dec 16, 2013 1232 1245 1228 1235 0 +7.78(+0.63%)
Dec 13, 2013 1231 1238 1222 1228 0 -2.08(-0.17%)
Dec 12, 2013 1236 1242 1225 1230 0 -7.77(-0.63%)
Dec 11, 2013 1249 1254 1234 1237 0 -11.23(-0.90%)
Dec 10, 2013 1250 1258 1243 1249 0 -4.35(-0.35%)
Dec 09, 2013 1252 1260 1246 1253 0 +2.89(+0.23%)
Dec 06, 2013 1247 1256 1240 1250 0 +13.98(+1.13%)
Dec 05, 2013 1241 1247 1230 1236 0 -6.73(-0.54%)
Dec 04, 2013 1238 1250 1231 1243 0 -0.61(-0.05%)
Dec 03, 2013 1243 1251 1234 1244 0 -2.40(-0.19%)
Dec 02, 2013 1251 1258 1241 1246 0 -4.65(-0.37%)
Nov 29, 2013 1253 1260 1247 1251 0 +0.30(+0.02%)
Nov 28, 2013 1250 1256 1242 1250 0 +0.00(+0.00%)
Nov 27, 2013 1250 1256 1242 1250 0 +3.58(+0.29%)
Nov 26, 2013 1249 1257 1241 1247 0 -1.10(-0.09%)
Nov 25, 2013 1250 1257 1242 1248 0 -1.63(-0.13%)
Nov 22, 2013 1245 1254 1238 1249 0 +4.42(+0.36%)
Nov 21, 2013 1240 1251 1234 1245 0 +7.71(+0.62%)
Nov 20, 2013 1244 1250 1233 1237 0 -4.31(-0.35%)
Nov 19, 2013 1243 1250 1236 1242 0 -1.20(-0.10%)
Nov 18, 2013 1247 1253 1238 1243 0 -2.10(-0.17%)
Nov 15, 2013 1239 1249 1234 1245 0 +6.26(+0.51%)
Nov 14, 2013 1232 1244 1227 1239 0 +11.81(+0.96%)
Nov 12, 2013 1226 1234 1219 1227 0 -1.41(-0.11%)
Nov 11, 2013 1226 1234 1221 1228 0 +0.83(+0.07%)
Nov 08, 2013 1212 1229 1207 1227 0 +14.37(+1.18%)
Nov 07, 2013 1228 1233 1211 1213 0 -15.18(-1.24%)
Nov 06, 2013 1225 1235 1217 1228 0 +7.32(+0.60%)
Nov 05, 2013 1218 1228 1211 1221 0 -0.13(-0.01%)
Nov 04, 2013 1216 1227 1212 1221 0 +4.47(+0.37%)
Nov 01, 2013 1210 1224 1206 1217 0 +5.11(+0.42%)
Oct 31, 2013 1211 1224 1207 1211 0 -5.23(-0.43%)
Oct 30, 2013 1219 1229 1210 1217 0 -3.48(-0.29%)
Oct 29, 2013 1218 1228 1209 1220 0 +7.04(+0.58%)
Oct 28, 2013 1209 1219 1203 1213 0 +4.63(+0.38%)
Oct 25, 2013 1208 1216 1200 1209 0 +4.37(+0.36%)
Oct 24, 2013 1202 1211 1195 1204 0 +5.33(+0.44%)
Oct 23, 2013 1201 1207 1191 1199 0 -5.84(-0.48%)
Oct 22, 2013 1202 1213 1193 1205 0 +5.96(+0.50%)
Oct 21, 2013 1198 1205 1191 1199 0 +2.23(+0.19%)
Oct 18, 2013 1195 1202 1186 1196 0 +4.35(+0.36%)
Oct 17, 2013 1180 1194 1174 1192 0 +7.65(+0.65%)
Oct 16, 2013 1177 1189 1172 1184 0 +14.03(+1.20%)
Oct 15, 2013 1176 1183 1167 1170 0 -6.57(-0.56%)
Oct 14, 2013 1165 1179 1161 1177 0 +5.51(+0.47%)
Oct 11, 2013 1164 1175 1158 1171 0 +6.80(+0.58%)
Oct 10, 2013 1154 1167 1148 1165 0 +22.56(+1.98%)
Oct 09, 2013 1143 1151 1132 1142 0 +1.44(+0.13%)
Oct 08, 2013 1152 1156 1138 1141 0 -11.47(-1.00%)
Oct 07, 2013 1152 1161 1147 1152 0 -8.48(-0.73%)
Oct 04, 2013 1156 1164 1150 1161 0 +5.51(+0.48%)
Oct 03, 2013 1163 1166 1148 1155 0 -9.45(-0.81%)
Oct 02, 2013 1160 1168 1153 1165 0 -0.65(-0.06%)
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.