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 (%)
May 31, 2018 1633 1639 1615 1623 0 -11.92(-0.73%)
May 30, 2018 1624 1641 1616 1635 0 +21.04(+1.30%)
May 29, 2018 1621 1632 1602 1614 0 -20.23(-1.24%)
May 25, 2018 1634 1634 1634 1634 0 -5.49(-0.33%)
May 24, 2018 1643 1650 1623 1640 0 -6.83(-0.41%)
May 23, 2018 1635 1652 1623 1646 0 +3.07(+0.19%)
May 22, 2018 1651 1663 1637 1643 0 -5.09(-0.31%)
May 21, 2018 1644 1658 1636 1648 0 +15.59(+0.95%)
May 18, 2018 1637 1646 1625 1633 0 -4.77(-0.29%)
May 17, 2018 1641 1652 1628 1638 0 -4.95(-0.30%)
May 16, 2018 1637 1649 1630 1643 0 +5.95(+0.36%)
May 15, 2018 1638 1646 1624 1637 0 -9.23(-0.56%)
May 14, 2018 1647 1658 1638 1646 0 +3.53(+0.21%)
May 11, 2018 1639 1652 1630 1642 0 +4.02(+0.25%)
May 10, 2018 1627 1644 1620 1638 0 +15.13(+0.93%)
May 09, 2018 1613 1631 1602 1623 0 +13.94(+0.87%)
May 08, 2018 1607 1619 1593 1609 0 -0.10(-0.01%)
May 07, 2018 1610 1625 1599 1609 0 +4.69(+0.29%)
May 04, 2018 1577 1612 1571 1605 0 +21.82(+1.38%)
May 03, 2018 1580 1593 1558 1583 0 -2.43(-0.15%)
May 02, 2018 1596 1607 1577 1585 0 -8.22(-0.52%)
May 01, 2018 1588 1602 1570 1593 0 +1.21(+0.08%)
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%)
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.