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 (%)
Mar 29, 2018 1595 1595 1595 1595 0 +20.64(+1.31%)
Mar 28, 2018 1577 1597 1560 1574 0 -0.65(-0.04%)
Mar 27, 2018 1606 1619 1562 1575 0 -23.91(-1.50%)
Mar 26, 2018 1579 1605 1564 1599 0 +47.34(+3.05%)
Mar 23, 2018 1587 1598 1549 1552 0 -32.10(-2.03%)
Mar 22, 2018 1609 1620 1580 1584 0 -39.57(-2.44%)
Mar 21, 2018 1627 1646 1614 1623 0 -4.23(-0.26%)
Mar 20, 2018 1630 1642 1619 1627 0 -2.39(-0.15%)
Mar 19, 2018 1645 1652 1617 1630 0 -22.08(-1.34%)
Mar 16, 2018 1651 1666 1642 1652 0 +3.20(+0.19%)
Mar 15, 2018 1651 1663 1638 1649 0 +1.13(+0.07%)
Mar 14, 2018 1668 1673 1640 1648 0 -13.88(-0.84%)
Mar 13, 2018 1665 1668 1656 1661 0 -12.35(-0.74%)
Mar 12, 2018 1678 1689 1665 1674 0 -3.12(-0.19%)
Mar 09, 2018 1661 1680 1652 1677 0 +25.98(+1.57%)
Mar 08, 2018 1647 1659 1633 1651 0 +8.17(+0.50%)
Mar 07, 2018 1643 1647 1633 1643 0 -5.80(-0.35%)
Mar 06, 2018 1655 1662 1636 1649 0 +0.61(+0.04%)
Mar 05, 2018 1621 1656 1616 1648 0 +17.30(+1.06%)
Mar 02, 2018 1611 1636 1601 1631 0 +5.29(+0.33%)
Mar 01, 2018 1647 1661 1611 1625 0 -21.02(-1.28%)
Feb 28, 2018 1673 1684 1644 1646 0 -19.15(-1.15%)
Feb 27, 2018 1687 1698 1664 1666 0 -20.88(-1.24%)
Feb 26, 2018 1671 1691 1663 1686 0 +22.25(+1.34%)
Feb 23, 2018 1648 1667 1639 1664 0 +26.12(+1.59%)
Feb 22, 2018 1639 1645 1633 1638 0 +4.90(+0.30%)
Feb 21, 2018 1649 1666 1631 1633 0 -13.73(-0.83%)
Feb 20, 2018 1655 1669 1637 1647 0 -16.02(-0.96%)
Feb 16, 2018 1663 1663 1663 1663 0 +0.60(+0.04%)
Feb 15, 2018 1654 1668 1637 1662 0 +21.34(+1.30%)
Feb 14, 2018 1614 1648 1607 1641 0 +17.40(+1.07%)
Feb 13, 2018 1615 1630 1609 1624 0 +6.34(+0.39%)
Feb 12, 2018 1609 1632 1594 1617 0 +22.86(+1.43%)
Feb 09, 2018 1590 1611 1541 1594 0 +19.86(+1.26%)
Feb 08, 2018 1626 1642 1573 1575 0 -59.28(-3.63%)
Feb 07, 2018 1636 1663 1622 1634 0 -6.90(-0.42%)
Feb 06, 2018 1587 1650 1569 1641 0 +17.32(+1.07%)
Feb 05, 2018 1666 1689 1589 1623 0 -59.84(-3.56%)
Feb 02, 2018 1712 1723 1679 1683 0 -40.75(-2.36%)
Feb 01, 2018 1718 1737 1706 1724 0 +2.31(+0.13%)
Jan 31, 2018 1728 1741 1710 1722 0 -0.19(-0.01%)
Jan 30, 2018 1731 1741 1715 1722 0 -21.07(-1.21%)
Jan 29, 2018 1750 1763 1735 1743 0 -12.94(-0.74%)
Jan 26, 2018 1742 1759 1732 1756 0 +20.66(+1.19%)
Jan 25, 2018 1743 1753 1723 1735 0 -1.19(-0.07%)
Jan 24, 2018 1742 1754 1724 1736 0 +0.31(+0.02%)
Jan 23, 2018 1738 1751 1725 1736 0 -3.95(-0.23%)
Jan 22, 2018 1724 1743 1718 1740 0 +13.41(+0.78%)
Jan 19, 2018 1725 1735 1712 1727 0 +4.61(+0.27%)
Jan 18, 2018 1724 1736 1713 1722 0 -3.00(-0.17%)
Jan 17, 2018 1712 1732 1700 1725 0 +18.02(+1.06%)
Jan 16, 2018 1720 1732 1699 1707 0 -8.44(-0.49%)
Jan 12, 2018 1715 1715 1715 1715 0 +13.17(+0.77%)
Jan 11, 2018 1695 1708 1685 1702 0 +12.20(+0.72%)
Jan 10, 2018 1690 1696 1683 1690 0 +0.02(+0.00%)
Jan 09, 2018 1692 1702 1681 1690 0 +0.63(+0.04%)
Jan 08, 2018 1688 1698 1677 1689 0 -0.11(-0.01%)
Jan 05, 2018 1684 1695 1674 1690 0 +10.80(+0.64%)
Jan 04, 2018 1673 1688 1665 1679 0 +9.03(+0.54%)
Jan 03, 2018 1666 1680 1656 1670 0 +5.06(+0.30%)
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.