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 29, 2017 1534 1543 1526 1538 0 +4.33(+0.28%)
Sep 28, 2017 1532 1541 1524 1534 0 +1.60(+0.10%)
Sep 27, 2017 1533 1542 1522 1532 0 +3.20(+0.21%)
Sep 26, 2017 1531 1540 1523 1529 0 +0.01(+0.00%)
Sep 25, 2017 1528 1539 1518 1529 0 -0.98(-0.06%)
Sep 22, 2017 1525 1536 1520 1530 0 +2.34(+0.15%)
Sep 21, 2017 1532 1539 1520 1528 0 -4.54(-0.30%)
Sep 20, 2017 1532 1543 1519 1532 0 +0.28(+0.02%)
Sep 19, 2017 1530 1540 1522 1532 0 +4.51(+0.30%)
Sep 18, 2017 1526 1536 1517 1528 0 +3.23(+0.21%)
Sep 15, 2017 1522 1532 1511 1524 0 +2.37(+0.16%)
Sep 14, 2017 1520 1531 1513 1522 0 +0.05(+0.00%)
Sep 13, 2017 1518 1528 1511 1522 0 +2.65(+0.17%)
Sep 12, 2017 1517 1530 1506 1519 0 +7.11(+0.47%)
Sep 11, 2017 1505 1518 1498 1512 0 +16.06(+1.07%)
Sep 08, 2017 1500 1508 1488 1496 0 -6.15(-0.41%)
Sep 07, 2017 1508 1517 1491 1502 0 -2.92(-0.19%)
Sep 06, 2017 1505 1514 1495 1505 0 +6.35(+0.42%)
Sep 05, 2017 1504 1512 1489 1499 0 -10.21(-0.68%)
Sep 01, 2017 1508 1517 1501 1509 0 +3.67(+0.24%)
Aug 31, 2017 1504 1513 1497 1505 0 +4.76(+0.32%)
Aug 30, 2017 1497 1507 1491 1501 0 +3.52(+0.24%)
Aug 29, 2017 1487 1501 1483 1497 0 +1.64(+0.11%)
Aug 28, 2017 1498 1503 1488 1496 0 +0.84(+0.06%)
Aug 25, 2017 1495 1504 1490 1495 0 +3.93(+0.26%)
Aug 24, 2017 1497 1502 1485 1491 0 -3.22(-0.22%)
Aug 23, 2017 1493 1503 1486 1494 0 -4.44(-0.30%)
Aug 22, 2017 1489 1503 1486 1498 0 +13.51(+0.91%)
Aug 21, 2017 1483 1491 1474 1485 0 +1.64(+0.11%)
Aug 18, 2017 1485 1496 1476 1483 0 -4.19(-0.28%)
Aug 17, 2017 1505 1510 1486 1487 0 -22.19(-1.47%)
Aug 16, 2017 1510 1520 1502 1510 0 +0.78(+0.05%)
Aug 15, 2017 1512 1519 1501 1509 0 -0.36(-0.02%)
Aug 14, 2017 1505 1516 1500 1509 0 +13.01(+0.87%)
Aug 11, 2017 1497 1507 1488 1496 0 +1.41(+0.09%)
Aug 10, 2017 1509 1514 1491 1495 0 -20.04(-1.32%)
Aug 09, 2017 1509 1519 1502 1515 0 -0.14(-0.01%)
Aug 08, 2017 1514 1528 1507 1515 0 -1.16(-0.08%)
Aug 07, 2017 1514 1522 1508 1516 0 +1.75(+0.12%)
Aug 04, 2017 1514 1522 1505 1514 0 +3.82(+0.25%)
Aug 03, 2017 1511 1520 1503 1511 0 -1.39(-0.09%)
Aug 02, 2017 1513 1521 1500 1512 0 +3.92(+0.26%)
Aug 01, 2017 1509 1517 1499 1508 0 +5.13(+0.34%)
Jul 31, 2017 1503 1514 1495 1503 0 +2.20(+0.15%)
Jul 28, 2017 1502 1512 1486 1501 0 -4.46(-0.30%)
Jul 27, 2017 1504 1517 1485 1505 0 +3.10(+0.21%)
Jul 26, 2017 1503 1513 1493 1502 0 +1.77(+0.12%)
Jul 25, 2017 1501 1509 1494 1500 0 +8.54(+0.57%)
Jul 24, 2017 1494 1500 1484 1492 0 -2.85(-0.19%)
Jul 21, 2017 1492 1501 1485 1495 0 -4.42(-0.29%)
Jul 20, 2017 1499 1510 1491 1499 0 -1.12(-0.07%)
Jul 19, 2017 1495 1504 1489 1500 0 +6.95(+0.47%)
Jul 18, 2017 1491 1499 1482 1493 0 -0.88(-0.06%)
Jul 17, 2017 1494 1501 1488 1494 0 -0.79(-0.05%)
Jul 14, 2017 1489 1500 1482 1495 0 +6.69(+0.45%)
Jul 13, 2017 1485 1494 1478 1488 0 +4.64(+0.31%)
Jul 12, 2017 1483 1491 1476 1484 0 +8.06(+0.55%)
Jul 11, 2017 1476 1483 1466 1475 0 -1.02(-0.07%)
Jul 10, 2017 1476 1486 1468 1476 0 -1.27(-0.09%)
Jul 07, 2017 1474 1483 1467 1478 0 +6.34(+0.43%)
Jul 06, 2017 1479 1486 1467 1471 0 -13.75(-0.93%)
Jul 05, 2017 1486 1495 1474 1485 0 +0.33(+0.02%)
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.