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, 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%)
Aug 03, 2015 1325 1331 1309 1318 0 -5.76(-0.43%)
Jul 31, 2015 1333 1339 1319 1324 0 -4.53(-0.34%)
Jul 30, 2015 1326 1336 1318 1329 0 +6.52(+0.49%)
Jul 29, 2015 1314 1329 1308 1322 0 +2.86(+0.22%)
Jul 28, 2015 1312 1325 1302 1319 0 +14.76(+1.13%)
Jul 27, 2015 1306 1314 1296 1305 0 -7.87(-0.60%)
Jul 24, 2015 1326 1331 1308 1312 0 -13.38(-1.01%)
Jul 23, 2015 1335 1341 1319 1326 0 -7.11(-0.53%)
Jul 22, 2015 1329 1343 1321 1333 0 -7.84(-0.58%)
Jul 21, 2015 1346 1352 1334 1341 0 -7.89(-0.59%)
Jul 20, 2015 1349 1356 1342 1349 0 +1.57(+0.12%)
Jul 17, 2015 1347 1353 1337 1347 0 -2.07(-0.15%)
Jul 16, 2015 1348 1356 1340 1349 0 +8.65(+0.65%)
Jul 15, 2015 1339 1349 1332 1341 0 +24.46(+1.86%)
Jul 14, 2015 1310 1321 1305 1316 0 -18.37(-1.38%)
Jul 13, 2015 1330 1338 1325 1334 0 +14.27(+1.08%)
Jul 10, 2015 1320 1327 1311 1320 0 +16.33(+1.25%)
Jul 09, 2015 1320 1325 1301 1304 0 -0.05(-0.00%)
Jul 08, 2015 1315 1321 1301 1304 0 -21.45(-1.62%)
Jul 07, 2015 1319 1330 1300 1325 0 +6.60(+0.50%)
Jul 06, 2015 1313 1326 1307 1319 0 -6.20(-0.47%)
Jul 02, 2015 1325 1325 1325 1325 0 +0.44(+0.03%)
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.