|
Closing price on 1/19/2015
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.80 |
| Volume |
8,200 |
| Split-adjusted Price |
9.16 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2015
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
9.16
|
8,200
|
|
|
1/16/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.11
|
1,000
|
|
|
1/15/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.11
|
2,500
|
|
|
1/14/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.11
|
0
|
|
|
1/13/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.11
|
0
|
|
|
1/12/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.11
|
0
|
|
|
1/9/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.11
|
100
|
|
|
1/8/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.11
|
0
|
|
|
1/7/2015
|
+1.20 / +7.69%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
9.11
|
4,700
|
|
|
1/6/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.45
|
0
|
|
|
1/5/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.45
|
0
|
|
|
12/31/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.45
|
0
|
|
|
12/30/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.45
|
0
|
|
|
12/29/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.45
|
0
|
|
|
12/26/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.45
|
0
|
|
|
12/25/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.45
|
0
|
|
|
12/24/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.45
|
0
|
|
|
12/23/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.45
|
0
|
|
|
12/22/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.45
|
0
|
|
|
12/19/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.45
|
2,050
|
|
|
12/18/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.45
|
0
|
|
|
12/17/2014
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
8.45
|
3,100
|
|
|
12/16/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.56
|
3,050
|
|
|
12/15/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.56
|
100
|
|
|
12/12/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.56
|
0
|
|
|
12/11/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.56
|
0
|
|
|
12/10/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.56
|
900
|
|
|
12/9/2014
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
8.56
|
4,000
|
|
|
12/8/2014
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.51
|
0
|
|
|
12/5/2014
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.51
|
14,300
|
|
|