|
Closing price on 1/21/2009
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
10.00 |
| Volume |
200 |
| Split-adjusted Price |
2.50 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2009
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.50
|
200
|
|
|
1/20/2009
|
+0.40 / +4.26%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
2.45
|
4,670
|
|
|
1/19/2009
|
-0.30 / -3.09%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.40
|
2.35
|
1,600
|
|
|
1/16/2009
|
-0.50 / -4.90%
|
9.70
|
10.10
|
9.70
|
9.70
|
9.70
|
2.42
|
1,920
|
|
|
1/15/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
2.55
|
530
|
|
|
1/14/2009
|
+0.30 / +3.03%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.55
|
1,000
|
|
|
1/13/2009
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.90
|
2.47
|
8,800
|
|
|
1/12/2009
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.37
|
100
|
|
|
1/9/2009
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.50
|
110
|
|
|
1/8/2009
|
+0.30 / +3.16%
|
9.10
|
9.80
|
9.10
|
9.80
|
9.80
|
2.45
|
1,940
|
|
|
1/7/2009
|
+0.20 / +2.15%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
2.37
|
3,010
|
|
|
1/6/2009
|
+0.30 / +3.33%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.30
|
2.32
|
3,200
|
|
|
1/5/2009
|
-0.10 / -1.10%
|
8.80
|
9.40
|
8.80
|
9.00
|
9.00
|
2.25
|
230
|
|
|
1/2/2009
|
-0.20 / -2.15%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
2.27
|
1,010
|
|
|
12/31/2008
|
-0.40 / -4.12%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.32
|
1,440
|
|
|
12/30/2008
|
+0.40 / +4.30%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.70
|
2.42
|
50
|
|
|
12/29/2008
|
-0.40 / -4.12%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.32
|
150
|
|
|
12/26/2008
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.00
|
9.70
|
9.70
|
2.42
|
2,380
|
|
|
12/25/2008
|
-0.40 / -4.12%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
2.32
|
7,440
|
|
|
12/24/2008
|
-0.50 / -4.90%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.42
|
5,600
|
|
|
12/23/2008
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.55
|
10
|
|
|
12/22/2008
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.45
|
10
|
|
|
12/19/2008
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
2.37
|
1,020
|
|
|
12/18/2008
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
2.42
|
240
|
|
|
12/17/2008
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.45
|
70
|
|
|
12/16/2008
|
-0.50 / -5.00%
|
10.30
|
10.30
|
9.50
|
9.50
|
9.50
|
2.37
|
500
|
|
|
12/15/2008
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.50
|
410
|
|
|
12/12/2008
|
+0.30 / +3.23%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.40
|
110
|
|
|
12/11/2008
|
-0.40 / -4.12%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.32
|
5,150
|
|
|
12/10/2008
|
+0.10 / +1.04%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
2.42
|
1,020
|
|
|