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 30, 2018 1607 1621 1585 1592 0 -9.78(-0.61%)
Apr 27, 2018 1605 1618 1587 1602 0 -0.89(-0.06%)
Apr 26, 2018 1595 1616 1583 1603 0 +9.78(+0.61%)
Apr 25, 2018 1589 1605 1569 1593 0 +4.10(+0.26%)
Apr 24, 2018 1612 1623 1576 1589 0 -14.07(-0.88%)
Apr 23, 2018 1606 1615 1591 1603 0 +0.71(+0.04%)
Apr 20, 2018 1618 1625 1592 1602 0 -15.66(-0.97%)
Apr 19, 2018 1622 1635 1604 1618 0 -12.03(-0.74%)
Apr 18, 2018 1634 1646 1620 1630 0 -1.99(-0.12%)
Apr 17, 2018 1630 1644 1619 1632 0 +11.53(+0.71%)
Apr 16, 2018 1619 1633 1608 1621 0 +9.57(+0.59%)
Apr 13, 2018 1625 1632 1601 1611 0 -4.95(-0.31%)
Apr 12, 2018 1611 1629 1603 1616 0 +13.11(+0.82%)
Apr 11, 2018 1603 1618 1595 1603 0 -10.65(-0.66%)
Apr 10, 2018 1608 1624 1596 1613 0 +27.87(+1.76%)
Apr 09, 2018 1591 1614 1579 1586 0 +4.01(+0.25%)
Apr 06, 2018 1600 1610 1571 1582 0 -32.86(-2.04%)
Apr 05, 2018 1609 1625 1599 1614 0 +12.36(+0.77%)
Apr 04, 2018 1557 1607 1552 1602 0 +19.30(+1.22%)
Apr 03, 2018 1570 1587 1553 1583 0 +21.67(+1.39%)
Apr 02, 2018 1589 1598 1542 1561 0 -33.85(-2.12%)
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%)
Jan 02, 2018 1661 1673 1649 1665 0 +12.14(+0.73%)
Dec 29, 2017 1653 1653 1653 1653 0 -7.27(-0.44%)
Dec 28, 2017 1661 1665 1653 1660 0 +2.12(+0.13%)
Dec 27, 2017 1658 1663 1653 1658 0 +0.40(+0.02%)
Dec 26, 2017 1656 1665 1649 1657 0 -2.40(-0.14%)
Dec 22, 2017 1661 1668 1652 1660 0 -0.95(-0.06%)
Dec 21, 2017 1658 1673 1650 1661 0 +6.36(+0.38%)
Dec 20, 2017 1661 1668 1645 1654 0 -0.75(-0.05%)
Dec 19, 2017 1661 1668 1648 1655 0 -3.07(-0.19%)
Dec 18, 2017 1658 1672 1649 1658 0 +7.84(+0.48%)
Dec 15, 2017 1646 1658 1635 1650 0 +12.85(+0.78%)
Dec 14, 2017 1646 1655 1632 1637 0 -6.31(-0.38%)
Dec 13, 2017 1645 1657 1635 1644 0 +0.81(+0.05%)
Dec 12, 2017 1644 1654 1632 1643 0 +6.76(+0.41%)
Dec 11, 2017 1629 1641 1622 1636 0 +7.95(+0.49%)
Dec 08, 2017 1626 1635 1615 1628 0 +8.80(+0.54%)
Dec 07, 2017 1617 1630 1607 1619 0 +0.51(+0.03%)
Dec 06, 2017 1620 1632 1607 1619 0 -3.44(-0.21%)
Dec 05, 2017 1628 1641 1613 1622 0 -6.17(-0.38%)
Dec 04, 2017 1635 1646 1618 1628 0 +4.20(+0.26%)
Dec 01, 2017 1622 1635 1605 1624 0 +0.89(+0.05%)
Nov 30, 2017 1617 1636 1605 1623 0 +12.48(+0.77%)
Nov 29, 2017 1612 1627 1593 1611 0 +3.91(+0.24%)
Nov 28, 2017 1592 1612 1585 1607 0 +19.16(+1.21%)
Nov 27, 2017 1588 1597 1581 1588 0 -1.18(-0.07%)
Nov 24, 2017 1590 1596 1584 1589 0 +1.99(+0.13%)
Nov 22, 2017 1589 1596 1580 1587 0 +0.43(+0.03%)
Nov 21, 2017 1582 1595 1576 1587 0 +9.11(+0.58%)
Nov 20, 2017 1576 1585 1569 1577 0 +2.62(+0.17%)
Nov 17, 2017 1577 1586 1567 1575 0 -6.05(-0.38%)
Nov 16, 2017 1576 1590 1569 1581 0 +13.14(+0.84%)
Nov 15, 2017 1568 1580 1557 1568 0 -9.07(-0.58%)
Nov 14, 2017 1577 1587 1565 1577 0 -5.46(-0.35%)
Nov 13, 2017 1578 1591 1571 1582 0 -0.11(-0.01%)
Nov 10, 2017 1581 1591 1572 1582 0 -0.96(-0.06%)
Nov 09, 2017 1581 1593 1567 1583 0 -6.39(-0.40%)
Nov 08, 2017 1586 1597 1577 1590 0 +0.64(+0.04%)
Nov 07, 2017 1590 1600 1577 1589 0 -0.12(-0.01%)
Nov 06, 2017 1588 1600 1578 1589 0 +0.44(+0.03%)
Nov 03, 2017 1587 1598 1575 1589 0 +5.60(+0.35%)
Nov 02, 2017 1580 1593 1566 1583 0 +3.09(+0.20%)
Nov 01, 2017 1582 1593 1570 1580 0 +2.81(+0.18%)
Oct 31, 2017 1579 1588 1567 1577 0 +1.20(+0.08%)
Oct 30, 2017 1578 1589 1565 1576 0 -4.69(-0.30%)
Oct 27, 2017 1579 1594 1563 1581 0 +10.43(+0.66%)
Oct 26, 2017 1570 1583 1560 1570 0 +3.61(+0.23%)
Oct 25, 2017 1573 1581 1556 1567 0 -8.30(-0.53%)
Oct 24, 2017 1576 1586 1565 1575 0 +3.88(+0.25%)
Oct 23, 2017 1576 1586 1565 1571 0 -3.53(-0.22%)
Oct 20, 2017 1570 1582 1561 1575 0 +8.90(+0.57%)
Oct 19, 2017 1560 1574 1552 1566 0 +0.39(+0.02%)
Oct 18, 2017 1567 1575 1557 1565 0 +1.92(+0.12%)
Oct 17, 2017 1562 1571 1553 1563 0 +1.10(+0.07%)
Oct 16, 2017 1559 1570 1552 1562 0 +5.73(+0.37%)
Oct 13, 2017 1557 1566 1548 1557 0 +1.90(+0.12%)
Oct 12, 2017 1557 1566 1546 1555 0 -5.72(-0.37%)
Oct 11, 2017 1558 1567 1550 1560 0 +1.67(+0.11%)
Oct 10, 2017 1557 1567 1548 1559 0 +6.74(+0.43%)
Oct 09, 2017 1555 1562 1545 1552 0 -0.85(-0.05%)
Oct 06, 2017 1553 1559 1545 1553 0 -4.27(-0.27%)
Oct 05, 2017 1551 1563 1545 1557 0 +7.58(+0.49%)
Oct 04, 2017 1548 1556 1540 1550 0 -0.51(-0.03%)
Oct 03, 2017 1546 1556 1540 1550 0 +5.57(+0.36%)
Oct 02, 2017 1539 1550 1532 1545 0 +6.16(+0.40%)
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%)
Jul 03, 2017 1483 1498 1476 1485 0 +6.38(+0.43%)
Jun 30, 2017 1482 1488 1473 1478 0 +2.17(+0.15%)
Jun 29, 2017 1489 1495 1468 1476 0 -11.38(-0.76%)
Jun 28, 2017 1483 1495 1476 1488 0 +11.56(+0.78%)
Jun 27, 2017 1484 1492 1473 1476 0 -8.86(-0.60%)
Jun 26, 2017 1488 1497 1479 1485 0 +1.24(+0.08%)
Jun 23, 2017 1482 1494 1474 1484 0 +1.23(+0.08%)
Jun 22, 2017 1485 1493 1476 1482 0 +0.58(+0.04%)
Jun 21, 2017 1487 1494 1474 1482 0 -4.40(-0.30%)
Jun 20, 2017 1494 1500 1482 1486 0 -11.17(-0.75%)
Jun 19, 2017 1492 1502 1485 1497 0 +11.28(+0.76%)
Jun 16, 2017 1485 1493 1472 1486 0 +0.40(+0.03%)
Jun 15, 2017 1478 1492 1472 1486 0 -2.06(-0.14%)
Jun 14, 2017 1491 1499 1475 1488 0 -1.32(-0.09%)
Jun 13, 2017 1489 1497 1479 1489 0 +3.52(+0.24%)
Jun 12, 2017 1481 1497 1472 1486 0 +0.44(+0.03%)
Jun 09, 2017 1485 1499 1466 1485 0 +2.38(+0.16%)
Jun 08, 2017 1483 1494 1473 1483 0 -0.53(-0.04%)
Jun 07, 2017 1484 1491 1474 1483 0 +1.41(+0.10%)
Jun 06, 2017 1480 1490 1474 1482 0 -2.30(-0.15%)
Jun 05, 2017 1484 1492 1477 1484 0 -1.26(-0.08%)
Jun 02, 2017 1482 1493 1473 1486 0 +4.20(+0.28%)
Jun 01, 2017 1474 1485 1465 1481 0 +10.37(+0.70%)
May 31, 2017 1475 1481 1462 1471 0 -2.24(-0.15%)
May 30, 2017 1471 1480 1466 1473 0 -0.66(-0.04%)
May 26, 2017 1473 1480 1467 1474 0 +0.07(+0.00%)
May 25, 2017 1473 1483 1464 1474 0 +3.83(+0.26%)
May 24, 2017 1470 1477 1461 1470 0 +0.58(+0.04%)
May 23, 2017 1468 1477 1462 1469 0 +3.52(+0.24%)
May 22, 2017 1464 1473 1456 1466 0 +5.52(+0.38%)
May 19, 2017 1455 1468 1449 1460 0 +10.04(+0.69%)
May 18, 2017 1445 1459 1437 1450 0 +3.74(+0.26%)
May 17, 2017 1470 1470 1443 1447 0 -28.25(-1.92%)
May 16, 2017 1478 1484 1467 1475 0 +0.04(+0.00%)
May 15, 2017 1471 1481 1466 1475 0 +6.07(+0.41%)
May 12, 2017 1468 1474 1461 1469 0 -1.58(-0.11%)
May 11, 2017 1470 1477 1459 1470 0 -3.60(-0.24%)
May 10, 2017 1472 1480 1465 1474 0 -0.85(-0.06%)
May 09, 2017 1478 1485 1469 1475 0 -2.39(-0.16%)
May 08, 2017 1474 1483 1467 1477 0 +2.56(+0.17%)
May 05, 2017 1469 1478 1462 1475 0 +7.43(+0.51%)
May 04, 2017 1469 1475 1458 1467 0 +0.11(+0.01%)
May 03, 2017 1464 1475 1454 1467 0 -0.15(-0.01%)
May 02, 2017 1469 1475 1459 1467 0 +0.54(+0.04%)
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.