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 (%)
Nov 30, 2020 1870 1886 1843 1864 0 -13.49(-0.72%)
Nov 27, 2020 1879 1891 1867 1877 0 +2.09(+0.11%)
Nov 25, 2020 1881 1890 1860 1875 0 -8.45(-0.45%)
Nov 24, 2020 1861 1894 1850 1884 0 +38.70(+2.10%)
Nov 23, 2020 1837 1861 1820 1845 0 +17.23(+0.94%)
Nov 20, 2020 1837 1849 1821 1828 0 -11.62(-0.63%)
Nov 19, 2020 1829 1848 1814 1839 0 +7.37(+0.40%)
Nov 18, 2020 1858 1875 1830 1832 0 -23.88(-1.29%)
Nov 17, 2020 1853 1872 1836 1856 0 -12.81(-0.69%)
Nov 16, 2020 1860 1881 1841 1869 0 +27.60(+1.50%)
Nov 13, 2020 1828 1850 1816 1841 0 +25.21(+1.39%)
Nov 12, 2020 1828 1841 1801 1816 0 -19.07(-1.04%)
Nov 11, 2020 1838 1857 1813 1835 0 +9.46(+0.52%)
Nov 10, 2020 1821 1849 1796 1826 0 +6.87(+0.38%)
Nov 09, 2020 1857 1891 1797 1819 0 +41.17(+2.32%)
Nov 06, 2020 1779 1795 1755 1778 0 +0.60(+0.03%)
Nov 05, 2020 1772 1795 1758 1777 0 +33.56(+1.93%)
Nov 04, 2020 1737 1773 1717 1743 0 +20.84(+1.21%)
Nov 03, 2020 1713 1741 1701 1723 0 +29.33(+1.73%)
Nov 02, 2020 1694 1712 1669 1693 0 +19.27(+1.15%)
Oct 30, 2020 1675 1689 1647 1674 0 -11.70(-0.69%)
Oct 29, 2020 1671 1705 1656 1686 0 +13.46(+0.80%)
Oct 28, 2020 1696 1711 1663 1672 0 -57.87(-3.35%)
Oct 27, 2020 1739 1753 1720 1730 0 -11.21(-0.64%)
Oct 26, 2020 1759 1769 1721 1741 0 -35.59(-2.00%)
Oct 23, 2020 1782 1792 1761 1777 0 -2.16(-0.12%)
Oct 22, 2020 1766 1790 1751 1779 0 +14.02(+0.79%)
Oct 21, 2020 1768 1788 1756 1765 0 -8.06(-0.45%)
Oct 20, 2020 1778 1796 1762 1773 0 +5.08(+0.29%)
Oct 19, 2020 1802 1814 1762 1768 0 -28.48(-1.59%)
Oct 16, 2020 1799 1817 1787 1796 0 +3.69(+0.21%)
Oct 15, 2020 1772 1799 1763 1793 0 -0.84(-0.05%)
Oct 14, 2020 1805 1820 1783 1794 0 -10.91(-0.60%)
Oct 13, 2020 1817 1829 1791 1804 0 -12.18(-0.67%)
Oct 12, 2020 1804 1830 1792 1817 0 +24.08(+1.34%)
Oct 09, 2020 1788 1806 1775 1793 0 +12.95(+0.73%)
Oct 08, 2020 1773 1790 1760 1780 0 +13.71(+0.78%)
Oct 07, 2020 1751 1774 1743 1766 0 +30.22(+1.74%)
Oct 06, 2020 1761 1776 1729 1736 0 -22.81(-1.30%)
Oct 05, 2020 1743 1764 1735 1759 0 +26.80(+1.55%)
Oct 02, 2020 1721 1755 1710 1732 0 -16.08(-0.92%)
Oct 01, 2020 1757 1767 1733 1748 0 +3.58(+0.21%)
Sep 30, 2020 1731 1762 1722 1744 0 +18.08(+1.05%)
Sep 29, 2020 1739 1746 1718 1726 0 -12.95(-0.74%)
Sep 28, 2020 1737 1756 1724 1739 0 +24.33(+1.42%)
Sep 25, 2020 1687 1722 1679 1715 0 +21.70(+1.28%)
Sep 24, 2020 1681 1713 1666 1693 0 +6.73(+0.40%)
Sep 23, 2020 1730 1738 1682 1686 0 -39.23(-2.27%)
Sep 22, 2020 1719 1740 1700 1726 0 +11.76(+0.69%)
Sep 21, 2020 1710 1729 1678 1714 0 -18.47(-1.07%)
Sep 18, 2020 1745 1760 1716 1732 0 -17.55(-1.00%)
Sep 17, 2020 1736 1764 1724 1750 0 -9.62(-0.55%)
Sep 16, 2020 1772 1790 1747 1759 0 -3.68(-0.21%)
Sep 15, 2020 1770 1785 1750 1763 0 +6.59(+0.38%)
Sep 14, 2020 1750 1775 1740 1757 0 +19.52(+1.12%)
Sep 11, 2020 1742 1758 1717 1737 0 +6.42(+0.37%)
Sep 10, 2020 1769 1781 1723 1731 0 -29.52(-1.68%)
Sep 09, 2020 1749 1781 1737 1760 0 +33.01(+1.91%)
Sep 08, 2020 1748 1769 1715 1727 0 -47.15(-2.66%)
Sep 04, 2020 1786 1806 1732 1774 0 -4.96(-0.28%)
Sep 03, 2020 1835 1850 1765 1779 0 -60.25(-3.28%)
Sep 02, 2020 1822 1855 1804 1839 0 +23.96(+1.32%)
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.