|
Closing price on 10/23/2008
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.70 |
| Volume |
2,000 |
| Split-adjusted Price |
2.92 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2008
|
-0.60 / -4.88%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.92
|
2,000
|
|
|
10/22/2008
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.30
|
3.07
|
6,510
|
|
|
10/21/2008
|
+0.30 / +2.48%
|
12.40
|
12.40
|
11.50
|
12.40
|
12.40
|
3.10
|
4,570
|
|
|
10/20/2008
|
+0.50 / +4.31%
|
12.10
|
12.10
|
11.10
|
12.10
|
12.10
|
3.02
|
120
|
|
|
10/17/2008
|
-0.60 / -4.92%
|
12.70
|
12.70
|
11.60
|
11.60
|
11.60
|
2.90
|
550
|
|
|
10/16/2008
|
-0.10 / -0.81%
|
11.70
|
12.20
|
11.70
|
12.20
|
12.20
|
3.05
|
1,780
|
|
|
10/15/2008
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.07
|
2,500
|
|
|
10/14/2008
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.95
|
6,310
|
|
|
10/13/2008
|
-0.50 / -4.24%
|
11.60
|
11.80
|
11.30
|
11.30
|
11.30
|
2.82
|
1,770
|
|
|
10/10/2008
|
-0.60 / -4.84%
|
11.90
|
12.40
|
11.80
|
11.80
|
11.80
|
2.95
|
1,840
|
|
|
10/9/2008
|
+0.20 / +1.64%
|
11.70
|
12.40
|
11.70
|
12.40
|
12.40
|
3.10
|
160
|
|
|
10/8/2008
|
+0.40 / +3.39%
|
11.30
|
12.20
|
11.30
|
12.20
|
12.20
|
3.05
|
580
|
|
|
10/7/2008
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.95
|
1,800
|
|
|
10/6/2008
|
-0.50 / -3.88%
|
13.20
|
13.20
|
12.40
|
12.40
|
12.40
|
3.10
|
400
|
|
|
10/3/2008
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.30
|
12.90
|
12.90
|
3.22
|
1,140
|
|
|
10/2/2008
|
+0.50 / +4.03%
|
11.80
|
13.00
|
11.80
|
12.90
|
12.90
|
3.22
|
4,220
|
|
|
10/1/2008
|
-0.50 / -3.88%
|
12.40
|
13.00
|
12.40
|
12.40
|
12.40
|
3.10
|
6,800
|
|
|
9/30/2008
|
-1.20 / -8.51%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.22
|
230
|
|
|
9/29/2008
|
0.00 / 0.00%
|
13.40
|
14.10
|
13.40
|
14.10
|
14.10
|
3.37
|
6,100
|
|
|
9/26/2008
|
+0.60 / +4.44%
|
14.10
|
14.10
|
13.60
|
14.10
|
14.10
|
3.37
|
1,550
|
|
|
9/25/2008
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
3.23
|
7,790
|
|
|
9/24/2008
|
+0.10 / +0.78%
|
12.50
|
12.90
|
12.30
|
12.90
|
12.90
|
3.09
|
10,370
|
|
|
9/23/2008
|
+0.50 / +4.07%
|
12.80
|
12.80
|
12.00
|
12.80
|
12.80
|
3.06
|
12,130
|
|
|
9/22/2008
|
+0.50 / +4.24%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
2.94
|
3,130
|
|
|
9/19/2008
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.82
|
1,000
|
|
|
9/18/2008
|
-0.50 / -4.24%
|
11.30
|
12.30
|
11.30
|
11.30
|
11.30
|
2.70
|
5,140
|
|
|
9/17/2008
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.82
|
8,810
|
|
|
9/16/2008
|
-0.40 / -3.13%
|
12.50
|
12.80
|
12.20
|
12.40
|
12.40
|
2.97
|
13,920
|
|
|
9/15/2008
|
-0.60 / -4.48%
|
12.80
|
13.50
|
12.80
|
12.80
|
12.80
|
3.06
|
12,200
|
|
|
9/12/2008
|
-0.70 / -4.96%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.21
|
1,010
|
|
|