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 (%)
Jul 31, 2019 1832 1846 1793 1809 0 -18.59(-1.02%)
Jul 30, 2019 1826 1840 1813 1828 0 -6.11(-0.33%)
Jul 29, 2019 1834 1846 1820 1834 0 +1.26(+0.07%)
Jul 26, 2019 1826 1843 1816 1832 0 +8.97(+0.49%)
Jul 25, 2019 1830 1840 1812 1824 0 -6.08(-0.33%)
Jul 24, 2019 1820 1839 1810 1830 0 +6.63(+0.36%)
Jul 23, 2019 1820 1832 1806 1823 0 +12.68(+0.70%)
Jul 22, 2019 1807 1822 1796 1810 0 +6.23(+0.35%)
Jul 19, 2019 1820 1829 1799 1804 0 -7.82(-0.43%)
Jul 18, 2019 1802 1818 1792 1812 0 +8.79(+0.49%)
Jul 17, 2019 1816 1824 1799 1803 0 -11.17(-0.62%)
Jul 16, 2019 1820 1830 1804 1814 0 -8.52(-0.47%)
Jul 15, 2019 1826 1833 1813 1823 0 -0.30(-0.02%)
Jul 12, 2019 1819 1831 1806 1823 0 +8.49(+0.47%)
Jul 11, 2019 1815 1826 1801 1815 0 +3.23(+0.18%)
Jul 10, 2019 1809 1823 1800 1811 0 +9.06(+0.50%)
Jul 09, 2019 1796 1810 1788 1802 0 -0.90(-0.05%)
Jul 08, 2019 1803 1813 1792 1803 0 -8.71(-0.48%)
Jul 05, 2019 1808 1820 1796 1812 0 -3.74(-0.21%)
Jul 03, 2019 1808 1820 1800 1816 0 +11.09(+0.61%)
Jul 02, 2019 1799 1811 1789 1805 0 +6.31(+0.35%)
Jul 01, 2019 1808 1818 1787 1798 0 +14.08(+0.79%)
Jun 28, 2019 1785 1796 1772 1784 0 +6.04(+0.34%)
Jun 27, 2019 1782 1791 1769 1778 0 +0.33(+0.02%)
Jun 26, 2019 1782 1795 1768 1778 0 +3.03(+0.17%)
Jun 25, 2019 1791 1798 1768 1775 0 -16.28(-0.91%)
Jun 24, 2019 1793 1805 1783 1791 0 -1.89(-0.11%)
Jun 21, 2019 1794 1809 1783 1793 0 -2.33(-0.13%)
Jun 20, 2019 1795 1805 1778 1795 0 +20.05(+1.13%)
Jun 19, 2019 1777 1788 1763 1775 0 +0.82(+0.05%)
Jun 18, 2019 1766 1789 1755 1774 0 +20.24(+1.15%)
Jun 17, 2019 1753 1766 1743 1754 0 +1.02(+0.06%)
Jun 14, 2019 1752 1765 1741 1753 0 -2.37(-0.14%)
Jun 13, 2019 1756 1767 1745 1756 0 +5.11(+0.29%)
Jun 12, 2019 1751 1764 1740 1750 0 -5.06(-0.29%)
Jun 11, 2019 1765 1775 1746 1755 0 +2.25(+0.13%)
Jun 10, 2019 1756 1772 1743 1753 0 +7.27(+0.42%)
Jun 07, 2019 1735 1758 1728 1746 0 +18.41(+1.07%)
Jun 06, 2019 1716 1735 1707 1728 0 +14.17(+0.83%)
Jun 05, 2019 1713 1725 1694 1713 0 +12.51(+0.74%)
Jun 04, 2019 1682 1707 1672 1701 0 +34.05(+2.04%)
Jun 03, 2019 1667 1686 1647 1667 0 +2.66(+0.16%)
May 31, 2019 1670 1682 1656 1664 0 -24.84(-1.47%)
May 30, 2019 1690 1701 1678 1689 0 +1.81(+0.11%)
May 29, 2019 1686 1699 1671 1687 0 -9.95(-0.59%)
May 28, 2019 1716 1727 1695 1697 0 -16.58(-0.97%)
May 24, 2019 1719 1728 1704 1714 0 +3.11(+0.18%)
May 23, 2019 1715 1723 1692 1711 0 -20.34(-1.18%)
May 22, 2019 1732 1745 1721 1731 0 -9.03(-0.52%)
May 21, 2019 1738 1750 1728 1740 0 +11.37(+0.66%)
May 20, 2019 1728 1742 1715 1729 0 -10.68(-0.61%)
May 17, 2019 1732 1756 1727 1739 0 -7.17(-0.41%)
May 16, 2019 1737 1761 1730 1746 0 +13.77(+0.79%)
May 15, 2019 1714 1741 1706 1733 0 +8.47(+0.49%)
May 14, 2019 1714 1739 1709 1724 0 +15.37(+0.90%)
May 13, 2019 1719 1731 1698 1709 0 -43.08(-2.46%)
May 10, 2019 1737 1759 1716 1752 0 +6.25(+0.36%)
May 09, 2019 1738 1754 1721 1746 0 -7.61(-0.43%)
May 08, 2019 1753 1769 1744 1753 0 -3.23(-0.18%)
May 07, 2019 1771 1779 1742 1757 0 -31.22(-1.75%)
May 06, 2019 1766 1794 1761 1788 0 -9.23(-0.51%)
May 03, 2019 1791 1805 1783 1797 0 +15.72(+0.88%)
May 02, 2019 1786 1799 1769 1781 0 -5.12(-0.29%)
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.