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 (%)
Oct 30, 2015 1316 1323 1300 1305 0 -9.34(-0.71%)
Oct 29, 2015 1311 1325 1302 1315 0 -2.26(-0.17%)
Oct 28, 2015 1304 1322 1293 1317 0 +17.54(+1.35%)
Oct 27, 2015 1217 1226 1207 1299 0 -4.98(-0.38%)
Oct 26, 2015 1308 1316 1295 1304 0 -5.90(-0.45%)
Oct 23, 2015 1307 1320 1295 1310 0 +15.43(+1.19%)
Oct 22, 2015 1278 1302 1272 1295 0 +24.02(+1.89%)
Oct 21, 2015 1279 1289 1265 1271 0 -4.38(-0.34%)
Oct 20, 2015 1271 1284 1264 1275 0 +0.26(+0.02%)
Oct 19, 2015 1271 1281 1263 1275 0 -2.10(-0.16%)
Oct 16, 2015 1277 1283 1264 1277 0 +6.76(+0.53%)
Oct 15, 2015 1259 1275 1250 1270 0 +17.28(+1.38%)
Oct 14, 2015 1259 1271 1244 1253 0 -8.00(-0.63%)
Oct 13, 2015 1260 1272 1254 1261 0 -6.57(-0.52%)
Oct 12, 2015 1267 1275 1258 1268 0 -0.51(-0.04%)
Oct 09, 2015 1268 1278 1258 1268 0 +1.01(+0.08%)
Oct 08, 2015 1253 1270 1245 1267 0 +10.05(+0.80%)
Oct 07, 2015 1255 1266 1240 1257 0 +10.37(+0.83%)
Oct 06, 2015 1244 1258 1233 1247 0 +2.28(+0.18%)
Oct 05, 2015 1230 1250 1224 1244 0 +23.42(+1.92%)
Oct 02, 2015 1191 1222 1182 1221 0 +16.54(+1.37%)
Oct 01, 2015 1207 1215 1188 1204 0 +21.71(+1.84%)
Sep 30, 2015 1176 1188 1167 1183 0 -1.48(-0.12%)
Sep 29, 2015 1184 1196 1171 1184 0 +2.50(+0.21%)
Sep 28, 2015 1198 1205 1178 1182 0 -24.02(-1.99%)
Sep 25, 2015 1215 1222 1198 1206 0 +2.93(+0.24%)
Sep 24, 2015 1196 1209 1185 1203 0 -2.84(-0.24%)
Sep 23, 2015 1210 1216 1199 1206 0 +8.11(+0.68%)
Sep 22, 2015 1195 1204 1186 1197 0 -24.54(-2.01%)
Sep 21, 2015 1220 1231 1211 1222 0 +7.64(+0.63%)
Sep 18, 2015 1220 1231 1207 1214 0 -20.68(-1.67%)
Sep 17, 2015 1240 1257 1227 1235 0 -7.28(-0.59%)
Sep 16, 2015 1235 1246 1227 1242 0 +15.63(+1.27%)
Sep 15, 2015 1215 1232 1208 1227 0 +11.82(+0.97%)
Sep 14, 2015 1220 1224 1208 1215 0 -4.12(-0.34%)
Sep 11, 2015 1209 1221 1203 1219 0 -130.36(-9.66%)
Sep 10, 2015 1343 1361 1335 1349 0 +142.40(+11.80%)
Sep 09, 2015 1238 1243 1204 1207 0 -19.22(-1.57%)
Sep 08, 2015 1217 1229 1208 1226 0 +31.24(+2.61%)
Sep 04, 2015 1195 1195 1195 1195 0 -21.49(-1.77%)
Sep 03, 2015 1220 1233 1210 1216 0 +1.82(+0.15%)
Sep 02, 2015 1209 1218 1193 1215 0 +17.94(+1.50%)
Sep 01, 2015 1208 1219 1189 1197 0 -32.95(-2.68%)
Aug 31, 2015 1230 1241 1218 1230 0 -7.33(-0.59%)
Aug 28, 2015 1231 1244 1223 1237 0 +0.64(+0.05%)
Aug 27, 2015 1224 1241 1209 1236 0 +29.00(+2.40%)
Aug 26, 2015 1192 1211 1168 1207 0 +45.33(+3.90%)
Aug 25, 2015 1220 1224 1160 1162 0 +4.55(+0.39%)
Aug 24, 2015 1133 1198 1070 1157 0 -67.39(-5.50%)
Aug 21, 2015 1250 1265 1223 1225 0 -41.49(-3.28%)
Aug 20, 2015 1281 1289 1264 1266 0 -24.50(-1.90%)
Aug 19, 2015 1297 1305 1283 1291 0 -12.99(-1.00%)
Aug 18, 2015 1304 1312 1297 1304 0 -4.66(-0.36%)
Aug 17, 2015 1298 1312 1292 1308 0 +4.67(+0.36%)
Aug 14, 2015 1297 1308 1293 1304 0 +4.28(+0.33%)
Aug 13, 2015 1302 1310 1292 1299 0 -2.06(-0.16%)
Aug 12, 2015 1295 1307 1279 1302 0 +0.71(+0.05%)
Aug 11, 2015 1307 1315 1292 1301 0 -18.17(-1.38%)
Aug 10, 2015 1308 1324 1304 1319 0 +18.46(+1.42%)
Aug 07, 2015 1302 1311 1290 1301 0 -3.45(-0.26%)
Aug 06, 2015 1313 1320 1293 1304 0 -8.37(-0.64%)
Aug 05, 2015 1315 1328 1304 1312 0 -0.83(-0.06%)
Aug 04, 2015 1317 1326 1305 1313 0 -5.24(-0.40%)
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.