|
Closing price on 1/30/2008
|
|
| Open |
26.80 |
| High |
27.00 |
| Low |
26.50 |
| Volume |
5,640 |
| Split-adjusted Price |
6.24 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2008
|
+1.20 / +4.65%
|
26.80
|
27.00
|
26.50
|
27.00
|
27.00
|
6.24
|
5,640
|
|
|
1/29/2008
|
+0.30 / +1.18%
|
25.50
|
25.80
|
25.50
|
25.80
|
25.80
|
5.96
|
320
|
|
|
1/28/2008
|
+0.70 / +2.82%
|
24.30
|
26.00
|
24.30
|
25.50
|
25.50
|
5.89
|
1,470
|
|
|
1/25/2008
|
-0.70 / -2.75%
|
24.80
|
26.00
|
24.80
|
24.80
|
24.80
|
5.73
|
1,410
|
|
|
1/24/2008
|
-0.70 / -2.67%
|
25.30
|
26.00
|
25.30
|
25.50
|
25.50
|
5.89
|
4,850
|
|
|
1/23/2008
|
-1.30 / -4.73%
|
26.60
|
26.60
|
26.20
|
26.20
|
26.20
|
6.05
|
9,800
|
|
|
1/22/2008
|
+1.30 / +4.96%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
6.35
|
810
|
|
|
1/21/2008
|
-1.30 / -4.73%
|
26.70
|
27.70
|
26.20
|
26.20
|
26.20
|
6.05
|
1,630
|
|
|
1/18/2008
|
+0.70 / +2.61%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
6.35
|
1,010
|
|
|
1/17/2008
|
-1.10 / -3.94%
|
28.00
|
28.30
|
26.80
|
26.80
|
26.80
|
6.19
|
1,750
|
|
|
1/16/2008
|
+1.30 / +4.89%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
6.44
|
3,380
|
|
|
1/15/2008
|
-1.40 / -5.00%
|
28.00
|
28.00
|
26.60
|
26.60
|
26.60
|
6.14
|
3,940
|
|
|
1/14/2008
|
-0.40 / -1.41%
|
28.40
|
28.50
|
28.00
|
28.00
|
28.00
|
6.47
|
800
|
|
|
1/11/2008
|
+0.90 / +3.27%
|
28.50
|
28.50
|
27.10
|
28.40
|
28.40
|
6.56
|
4,650
|
|
|
1/10/2008
|
-0.50 / -1.79%
|
27.00
|
29.00
|
27.00
|
27.50
|
27.50
|
6.35
|
1,600
|
|
|
1/9/2008
|
-1.00 / -3.45%
|
27.60
|
28.50
|
27.60
|
28.00
|
28.00
|
6.47
|
5,140
|
|
|
1/8/2008
|
-0.30 / -1.02%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.00
|
6.70
|
350
|
|
|
1/7/2008
|
-0.70 / -2.33%
|
29.50
|
29.50
|
29.30
|
29.30
|
29.30
|
6.77
|
3,250
|
|
|
1/4/2008
|
+0.50 / +1.69%
|
29.50
|
30.00
|
29.50
|
30.00
|
30.00
|
6.93
|
2,000
|
|
|
1/3/2008
|
-0.50 / -1.67%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
6.81
|
2,890
|
|
|
1/2/2008
|
-0.90 / -2.91%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
6.93
|
900
|
|
|
12/28/2007
|
-0.60 / -1.90%
|
31.50
|
31.50
|
30.10
|
30.90
|
30.90
|
7.14
|
210
|
|
|
12/27/2007
|
+1.50 / +5.00%
|
30.00
|
31.50
|
30.00
|
31.50
|
31.50
|
7.27
|
1,600
|
|
|
12/26/2007
|
0.00 / 0.00%
|
29.50
|
30.00
|
29.50
|
30.00
|
30.00
|
6.93
|
5,460
|
|
|
12/25/2007
|
-0.40 / -1.32%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
6.93
|
1,750
|
|
|
12/24/2007
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
7.02
|
900
|
|
|
12/21/2007
|
-1.10 / -3.49%
|
31.90
|
31.90
|
30.40
|
30.40
|
30.40
|
7.02
|
6,570
|
|
|
12/20/2007
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
7.27
|
510
|
|
|
12/19/2007
|
+1.10 / +3.62%
|
30.40
|
31.50
|
30.40
|
31.50
|
31.50
|
7.27
|
4,010
|
|
|
12/18/2007
|
-0.40 / -1.30%
|
29.30
|
30.40
|
29.30
|
30.40
|
30.40
|
7.02
|
3,630
|
|
|