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 (%)
Apr 28, 2017 1469 1475 1457 1465 0 -3.49(-0.24%)
Apr 27, 2017 1470 1477 1459 1468 0 +0.05(+0.00%)
Apr 26, 2017 1470 1481 1462 1468 0 -1.94(-0.13%)
Apr 25, 2017 1467 1478 1462 1470 0 +9.13(+0.62%)
Apr 24, 2017 1460 1468 1453 1461 0 +15.98(+1.11%)
Apr 21, 2017 1449 1455 1439 1445 0 -4.50(-0.31%)
Apr 20, 2017 1442 1456 1437 1449 0 +10.86(+0.75%)
Apr 19, 2017 1448 1454 1435 1439 0 -6.63(-0.46%)
Apr 18, 2017 1444 1454 1437 1445 0 -3.76(-0.26%)
Apr 17, 2017 1440 1452 1436 1449 0 +10.95(+0.76%)
Apr 13, 2017 1447 1455 1437 1438 0 -12.04(-0.83%)
Apr 12, 2017 1453 1459 1443 1450 0 -4.11(-0.28%)
Apr 11, 2017 1455 1460 1442 1454 0 -2.17(-0.15%)
Apr 10, 2017 1458 1465 1451 1456 0 -0.43(-0.03%)
Apr 07, 2017 1457 1465 1451 1457 0 -0.77(-0.05%)
Apr 06, 2017 1456 1465 1450 1458 0 +1.19(+0.08%)
Apr 05, 2017 1467 1476 1454 1456 0 -6.24(-0.43%)
Apr 04, 2017 1457 1466 1452 1463 0 +2.66(+0.18%)
Apr 03, 2017 1463 1469 1450 1460 0 -2.33(-0.16%)
Mar 31, 2017 1464 1472 1457 1462 0 -5.12(-0.35%)
Mar 30, 2017 1461 1473 1457 1467 0 +6.13(+0.42%)
Mar 29, 2017 1459 1467 1453 1461 0 -0.19(-0.01%)
Mar 28, 2017 1449 1466 1445 1461 0 +10.63(+0.73%)
Mar 27, 2017 1442 1456 1435 1451 0 -1.99(-0.14%)
Mar 24, 2017 1458 1464 1446 1453 0 -2.31(-0.16%)
Mar 23, 2017 1455 1466 1449 1455 0 -1.82(-0.12%)
Mar 22, 2017 1454 1465 1444 1457 0 +1.95(+0.13%)
Mar 21, 2017 1476 1481 1451 1455 0 -16.62(-1.13%)
Mar 20, 2017 1473 1480 1466 1472 0 -2.07(-0.14%)
Mar 17, 2017 1479 1485 1469 1474 0 -4.46(-0.30%)
Mar 16, 2017 1481 1487 1472 1478 0 +1.09(+0.07%)
Mar 15, 2017 1469 1483 1462 1477 0 +11.00(+0.75%)
Mar 14, 2017 1467 1473 1459 1466 0 -4.19(-0.28%)
Mar 13, 2017 1472 1478 1464 1470 0 -2.14(-0.15%)
Mar 10, 2017 1475 1480 1464 1472 0 +5.29(+0.36%)
Mar 09, 2017 1465 1473 1456 1467 0 +2.44(+0.17%)
Mar 08, 2017 1469 1477 1459 1465 0 -3.87(-0.26%)
Mar 07, 2017 1469 1476 1462 1469 0 -3.13(-0.21%)
Mar 06, 2017 1470 1477 1462 1472 0 -4.28(-0.29%)
Mar 03, 2017 1474 1482 1467 1476 0 +1.52(+0.10%)
Mar 02, 2017 1481 1487 1469 1474 0 -7.09(-0.48%)
Mar 01, 2017 1472 1488 1467 1482 0 +20.00(+1.37%)
Feb 28, 2017 1461 1469 1454 1462 0 -3.06(-0.21%)
Feb 27, 2017 1463 1471 1456 1465 0 +0.32(+0.02%)
Feb 24, 2017 1457 1468 1451 1464 0 +1.19(+0.08%)
Feb 23, 2017 1463 1471 1454 1463 0 +2.98(+0.20%)
Feb 22, 2017 1458 1466 1451 1460 0 -1.08(-0.07%)
Feb 21, 2017 1456 1467 1450 1461 0 -2.74(-0.19%)
Feb 17, 2017 1464 1464 1464 1464 0 +1.83(+0.13%)
Feb 16, 2017 1463 1471 1453 1462 0 -0.05(-0.00%)
Feb 15, 2017 1453 1466 1447 1462 0 +8.24(+0.57%)
Feb 14, 2017 1444 1457 1438 1454 0 +8.20(+0.57%)
Feb 13, 2017 1441 1451 1436 1446 0 +8.30(+0.58%)
Feb 10, 2017 1436 1444 1429 1437 0 +3.65(+0.25%)
Feb 09, 2017 1426 1440 1422 1434 0 +7.71(+0.54%)
Feb 08, 2017 1425 1433 1417 1426 0 -1.05(-0.07%)
Feb 07, 2017 1429 1437 1420 1427 0 +0.66(+0.05%)
Feb 06, 2017 1427 1434 1419 1426 0 -3.32(-0.23%)
Feb 03, 2017 1425 1435 1418 1430 0 +13.10(+0.92%)
Feb 02, 2017 1415 1424 1406 1417 0 -0.77(-0.05%)
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.