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 (%)
May 29, 2015 1361 1366 1347 1352 0 -9.98(-0.73%)
May 28, 2015 1362 1368 1354 1362 0 -1.57(-0.12%)
May 27, 2015 1356 1369 1351 1364 0 +12.50(+0.92%)
May 26, 2015 1362 1366 1345 1351 0 -14.11(-1.03%)
May 22, 2015 1366 1366 1366 1366 0 -4.50(-0.33%)
May 21, 2015 1366 1376 1361 1370 0 +3.59(+0.26%)
May 20, 2015 1369 1376 1360 1366 0 -1.41(-0.10%)
May 19, 2015 1370 1377 1360 1368 0 -2.32(-0.17%)
May 18, 2015 1366 1376 1361 1370 0 +2.41(+0.18%)
May 15, 2015 1368 1374 1359 1368 0 +0.72(+0.05%)
May 14, 2015 1360 1372 1355 1367 0 +13.69(+1.01%)
May 13, 2015 1356 1365 1348 1353 0 +0.36(+0.03%)
May 12, 2015 1350 1360 1341 1353 0 -3.30(-0.24%)
May 11, 2015 1363 1369 1352 1356 0 -8.03(-0.59%)
May 08, 2015 1358 1370 1353 1364 0 +20.11(+1.50%)
May 07, 2015 1340 1352 1332 1344 0 +3.51(+0.26%)
May 06, 2015 1353 1358 1331 1341 0 -8.17(-0.61%)
May 05, 2015 1362 1368 1346 1349 0 -14.46(-1.06%)
May 04, 2015 1363 1374 1357 1363 0 +3.49(+0.26%)
May 01, 2015 1351 1365 1343 1360 0 +14.04(+1.04%)
Apr 30, 2015 1353 1362 1339 1346 0 -12.68(-0.93%)
Apr 29, 2015 1358 1370 1347 1359 0 -5.02(-0.37%)
Apr 28, 2015 1360 1372 1347 1364 0 +5.30(+0.39%)
Apr 27, 2015 1364 1372 1352 1358 0 -1.73(-0.13%)
Apr 24, 2015 1359 1368 1350 1360 0 +4.36(+0.32%)
Apr 23, 2015 1349 1365 1343 1356 0 +2.23(+0.16%)
Apr 22, 2015 1349 1359 1339 1353 0 +8.29(+0.62%)
Apr 21, 2015 1353 1359 1340 1345 0 -4.18(-0.31%)
Apr 20, 2015 1343 1358 1339 1349 0 +13.17(+0.99%)
Apr 17, 2015 1343 1348 1328 1336 0 -14.82(-1.10%)
Apr 16, 2015 1350 1359 1343 1351 0 +9.48(+0.71%)
Apr 15, 2015 1338 1351 1331 1341 0 -1.46(-0.11%)
Apr 14, 2015 1342 1351 1333 1343 0 +2.14(+0.16%)
Apr 13, 2015 1347 1355 1337 1341 0 +2.29(+0.17%)
Apr 10, 2015 1331 1343 1325 1338 0 +1.68(+0.13%)
Apr 09, 2015 1329 1342 1322 1337 0 +6.09(+0.46%)
Apr 08, 2015 1330 1340 1322 1331 0 +0.34(+0.03%)
Apr 07, 2015 1334 1344 1326 1330 0 -1.79(-0.13%)
Apr 06, 2015 1318 1339 1313 1332 0 +9.76(+0.74%)
Apr 02, 2015 1322 1322 1322 1322 0 +5.25(+0.40%)
Apr 01, 2015 1322 1328 1306 1317 0 -4.40(-0.33%)
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%)
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.