|
Closing price on 1/13/2010
|
|
| Open |
20.80 |
| High |
20.80 |
| Low |
19.00 |
| Volume |
5,600 |
| Split-adjusted Price |
5.33 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2010
|
-0.30 / -1.55%
|
20.80
|
20.80
|
19.00
|
19.00
|
19.00
|
5.33
|
5,600
|
|
|
1/12/2010
|
-1.60 / -7.66%
|
20.90
|
20.90
|
19.20
|
19.30
|
19.30
|
5.41
|
2,600
|
|
|
1/11/2010
|
+0.80 / +3.98%
|
20.00
|
20.90
|
19.30
|
20.90
|
20.90
|
5.86
|
11,100
|
|
|
1/8/2010
|
-0.10 / -0.50%
|
20.20
|
21.00
|
20.10
|
20.10
|
20.10
|
5.64
|
8,600
|
|
|
1/7/2010
|
-1.70 / -7.76%
|
22.50
|
22.50
|
20.20
|
20.20
|
20.20
|
5.67
|
700
|
|
|
1/6/2010
|
+1.30 / +6.31%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.90
|
6.14
|
5,100
|
|
|
1/5/2010
|
+0.60 / +3.00%
|
20.90
|
20.90
|
20.40
|
20.60
|
20.60
|
5.78
|
16,500
|
|
|
1/4/2010
|
+1.60 / +8.70%
|
19.50
|
20.00
|
18.80
|
20.00
|
20.00
|
5.61
|
26,000
|
|
|
12/31/2009
|
-0.60 / -3.16%
|
19.90
|
19.90
|
18.40
|
18.40
|
18.40
|
5.16
|
3,300
|
|
|
12/30/2009
|
+1.00 / +5.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.33
|
100
|
|
|
12/29/2009
|
-1.00 / -5.26%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.00
|
5.05
|
3,900
|
|
|
12/28/2009
|
-0.80 / -4.04%
|
20.30
|
20.30
|
18.90
|
19.00
|
19.00
|
5.33
|
5,700
|
|
|
12/25/2009
|
+0.80 / +4.21%
|
18.80
|
19.80
|
18.80
|
19.80
|
19.80
|
5.55
|
8,000
|
|
|
12/24/2009
|
+0.10 / +0.53%
|
18.50
|
19.00
|
18.50
|
19.00
|
19.00
|
5.33
|
2,200
|
|
|
12/23/2009
|
+0.80 / +4.42%
|
17.60
|
18.90
|
17.60
|
18.90
|
18.90
|
5.30
|
700
|
|
|
12/22/2009
|
-1.10 / -5.73%
|
18.00
|
18.20
|
18.00
|
18.10
|
18.10
|
5.08
|
1,600
|
|
|
12/21/2009
|
+1.60 / +9.09%
|
18.80
|
19.20
|
18.70
|
19.20
|
19.20
|
5.38
|
6,500
|
|
|
12/18/2009
|
+0.30 / +1.73%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
4.94
|
6,500
|
|
|
12/17/2009
|
+0.30 / +1.76%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.30
|
4.85
|
5,400
|
|
|
12/16/2009
|
-0.50 / -2.86%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
4.77
|
700
|
|
|
12/15/2009
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
4.91
|
100
|
|
|
12/14/2009
|
+1.50 / +9.38%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.50
|
4.91
|
2,400
|
|
|
12/11/2009
|
-0.90 / -5.33%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.00
|
4.49
|
11,100
|
|
|
12/10/2009
|
-1.10 / -6.11%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.90
|
4.74
|
5,500
|
|
|
12/9/2009
|
-1.20 / -6.25%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
5.05
|
10,900
|
|
|
12/8/2009
|
-1.30 / -6.34%
|
21.00
|
21.00
|
19.20
|
19.20
|
19.20
|
5.38
|
3,600
|
|
|
12/7/2009
|
+0.50 / +2.50%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.75
|
100
|
|
|
12/4/2009
|
-0.30 / -1.48%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.61
|
500
|
|
|
12/3/2009
|
-1.50 / -6.88%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.30
|
5.69
|
4,900
|
|
|
12/2/2009
|
+1.80 / +9.00%
|
22.00
|
22.00
|
20.60
|
21.80
|
21.80
|
6.11
|
2,800
|
|
|