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 30, 2019 1818 1833 1810 1823 0 +9.83(+0.54%)
Sep 27, 2019 1822 1831 1800 1813 0 -2.54(-0.14%)
Sep 26, 2019 1821 1829 1803 1815 0 -4.50(-0.25%)
Sep 25, 2019 1809 1829 1797 1820 0 +11.55(+0.64%)
Sep 24, 2019 1829 1838 1800 1808 0 -12.94(-0.71%)
Sep 23, 2019 1814 1831 1807 1821 0 +1.87(+0.10%)
Sep 20, 2019 1832 1843 1811 1819 0 -8.27(-0.45%)
Sep 19, 2019 1832 1845 1820 1828 0 -0.98(-0.05%)
Sep 18, 2019 1823 1835 1808 1829 0 +3.13(+0.17%)
Sep 17, 2019 1821 1834 1808 1825 0 +2.42(+0.13%)
Sep 16, 2019 1824 1836 1810 1823 0 -7.07(-0.39%)
Sep 13, 2019 1835 1845 1819 1830 0 -3.25(-0.18%)
Sep 12, 2019 1833 1848 1817 1833 0 +3.08(+0.17%)
Sep 11, 2019 1818 1837 1803 1830 0 +15.16(+0.84%)
Sep 10, 2019 1806 1826 1787 1815 0 +7.04(+0.39%)
Sep 09, 2019 1810 1825 1789 1808 0 +5.95(+0.33%)
Sep 06, 2019 1805 1813 1791 1802 0 +0.99(+0.05%)
Sep 05, 2019 1797 1816 1787 1801 0 +23.14(+1.30%)
Sep 04, 2019 1771 1784 1761 1778 0 +21.45(+1.22%)
Sep 03, 2019 1756 1767 1740 1757 0 -12.93(-0.73%)
Aug 30, 2019 1777 1784 1759 1770 0 +1.97(+0.11%)
Aug 29, 2019 1765 1778 1752 1768 0 +19.49(+1.11%)
Aug 28, 2019 1730 1753 1722 1748 0 +13.12(+0.76%)
Aug 27, 2019 1752 1759 1726 1735 0 -5.81(-0.33%)
Aug 26, 2019 1738 1749 1723 1741 0 +20.01(+1.16%)
Aug 23, 2019 1758 1773 1711 1721 0 -47.71(-2.70%)
Aug 22, 2019 1772 1783 1754 1768 0 +1.13(+0.06%)
Aug 21, 2019 1769 1778 1756 1767 0 +16.61(+0.95%)
Aug 20, 2019 1762 1771 1745 1751 0 -13.97(-0.79%)
Aug 19, 2019 1765 1776 1753 1765 0 +21.52(+1.23%)
Aug 16, 2019 1731 1750 1722 1743 0 +25.91(+1.51%)
Aug 15, 2019 1723 1734 1699 1717 0 -0.66(-0.04%)
Aug 14, 2019 1741 1753 1713 1718 0 -51.02(-2.88%)
Aug 13, 2019 1740 1784 1732 1769 0 +28.54(+1.64%)
Aug 12, 2019 1751 1761 1731 1740 0 -19.90(-1.13%)
Aug 09, 2019 1765 1778 1744 1760 0 -11.33(-0.64%)
Aug 08, 2019 1750 1775 1743 1772 0 +30.25(+1.74%)
Aug 07, 2019 1723 1748 1703 1741 0 -1.76(-0.10%)
Aug 06, 2019 1735 1752 1718 1743 0 +22.86(+1.33%)
Aug 05, 2019 1748 1755 1709 1720 0 -56.88(-3.20%)
Aug 02, 2019 1782 1794 1756 1777 0 -10.27(-0.57%)
Aug 01, 2019 1809 1836 1777 1787 0 -21.66(-1.20%)
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%)
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.