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 (%)
Feb 29, 2016 1217 1228 1205 1208 0 -9.89(-0.81%)
Feb 26, 2016 1229 1236 1212 1218 0 -4.03(-0.33%)
Feb 25, 2016 1212 1224 1201 1222 0 +13.12(+1.09%)
Feb 24, 2016 1194 1212 1181 1209 0 +4.21(+0.35%)
Feb 23, 2016 1218 1223 1199 1205 0 -16.94(-1.39%)
Feb 22, 2016 1212 1229 1210 1221 0 +14.76(+1.22%)
Feb 19, 2016 1204 1213 1193 1207 0 -1.89(-0.16%)
Feb 18, 2016 1215 1223 1199 1209 0 -5.04(-0.42%)
Feb 17, 2016 1204 1222 1198 1214 0 +17.10(+1.43%)
Feb 16, 2016 1192 1202 1179 1197 0 +18.10(+1.54%)
Feb 12, 2016 1178 1178 1178 1178 0 +24.10(+2.09%)
Feb 11, 2016 1149 1167 1137 1154 0 -12.52(-1.07%)
Feb 10, 2016 1170 1175 1164 1167 0 -7.37(-0.63%)
Feb 09, 2016 1165 1188 1154 1174 0 -5.38(-0.46%)
Feb 08, 2016 1174 1191 1155 1180 0 -7.75(-0.65%)
Feb 05, 2016 1202 1210 1177 1187 0 -16.13(-1.34%)
Feb 04, 2016 1196 1216 1185 1203 0 +4.79(+0.40%)
Feb 03, 2016 1196 1209 1167 1199 0 +9.67(+0.81%)
Feb 02, 2016 1200 1206 1181 1189 0 -25.98(-2.14%)
Feb 01, 2016 1209 1223 1199 1215 0 -3.89(-0.32%)
Jan 29, 2016 1197 1221 1189 1219 0 +31.10(+2.62%)
Jan 28, 2016 1193 1202 1172 1188 0 +5.22(+0.44%)
Jan 27, 2016 1188 1207 1173 1183 0 -12.60(-1.05%)
Jan 26, 2016 1181 1202 1175 1195 0 +19.16(+1.63%)
Jan 25, 2016 1190 1199 1172 1176 0 -17.15(-1.44%)
Jan 22, 2016 1190 1202 1176 1193 0 +23.21(+1.98%)
Jan 21, 2016 1165 1186 1152 1170 0 +7.94(+0.68%)
Jan 20, 2016 1160 1178 1134 1162 0 -17.63(-1.49%)
Jan 19, 2016 1192 1199 1167 1180 0 +0.10(+0.01%)
Jan 15, 2016 1180 1180 1180 1180 0 -29.72(-2.46%)
Jan 14, 2016 1192 1220 1180 1209 0 +22.19(+1.87%)
Jan 13, 2016 1220 1227 1183 1187 0 -25.34(-2.09%)
Jan 12, 2016 1215 1223 1196 1212 0 +8.64(+0.72%)
Jan 11, 2016 1207 1216 1188 1204 0 +4.53(+0.38%)
Jan 08, 2016 1220 1228 1196 1199 0 -12.88(-1.06%)
Jan 07, 2016 1220 1237 1205 1212 0 -29.48(-2.37%)
Jan 06, 2016 1240 1254 1231 1242 0 -17.42(-1.38%)
Jan 05, 2016 1260 1269 1246 1259 0 +0.92(+0.07%)
Jan 04, 2016 1254 1263 1238 1258 0 -17.25(-1.35%)
Dec 31, 2015 1275 1275 1275 1275 0 -12.78(-0.99%)
Dec 30, 2015 1295 1300 1286 1288 0 -9.56(-0.74%)
Dec 29, 2015 1292 1304 1287 1298 0 +13.55(+1.06%)
Dec 28, 2015 1283 1289 1274 1284 0 -4.36(-0.34%)
Dec 24, 2015 1289 1289 1289 1289 0 -3.51(-0.27%)
Dec 23, 2015 1283 1295 1278 1292 0 +16.94(+1.33%)
Dec 22, 2015 1269 1280 1259 1275 0 +11.32(+0.90%)
Dec 21, 2015 1265 1272 1250 1264 0 +8.52(+0.68%)
Dec 18, 2015 1274 1281 1253 1255 0 -24.36(-1.90%)
Dec 17, 2015 1302 1306 1278 1280 0 -21.14(-1.63%)
Dec 16, 2015 1291 1306 1276 1301 0 +18.24(+1.42%)
Dec 15, 2015 1279 1296 1271 1282 0 +13.64(+1.07%)
Dec 14, 2015 1262 1275 1247 1269 0 +7.08(+0.56%)
Dec 11, 2015 1274 1280 1257 1262 0 -25.07(-1.95%)
Dec 10, 2015 1285 1300 1277 1287 0 +3.42(+0.27%)
Dec 09, 2015 1286 1305 1274 1283 0 -7.61(-0.59%)
Dec 08, 2015 1291 1303 1280 1291 0 -11.56(-0.89%)
Dec 07, 2015 1306 1313 1292 1303 0 -8.70(-0.66%)
Dec 04, 2015 1286 1315 1281 1311 0 +27.64(+2.15%)
Dec 03, 2015 1303 1308 1277 1284 0 -16.09(-1.24%)
Dec 02, 2015 1313 1320 1297 1300 0 -13.64(-1.04%)
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.