|
Closing price on 10/26/2009
|
|
| Open |
26.00 |
| High |
26.80 |
| Low |
25.20 |
| Volume |
21,100 |
| Split-adjusted Price |
7.12 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2009
|
-0.70 / -2.68%
|
26.00
|
26.80
|
25.20
|
25.40
|
25.40
|
7.12
|
21,100
|
|
|
10/23/2009
|
-1.40 / -5.09%
|
25.80
|
27.20
|
25.70
|
26.10
|
26.10
|
7.32
|
60,600
|
|
|
10/22/2009
|
-0.60 / -2.14%
|
28.00
|
28.00
|
26.60
|
27.50
|
27.50
|
7.71
|
28,700
|
|
|
10/21/2009
|
-2.00 / -6.64%
|
30.20
|
30.20
|
28.00
|
28.10
|
28.10
|
7.88
|
55,900
|
|
|
10/20/2009
|
+1.80 / +6.36%
|
30.20
|
30.20
|
28.00
|
30.10
|
30.10
|
8.44
|
103,700
|
|
|
10/19/2009
|
+1.80 / +6.79%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
7.94
|
46,500
|
|
|
10/16/2009
|
+1.40 / +5.58%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
7.43
|
92,100
|
|
|
10/15/2009
|
+1.50 / +6.36%
|
24.00
|
25.10
|
24.00
|
25.10
|
25.10
|
7.04
|
101,400
|
|
|
10/14/2009
|
+0.80 / +3.51%
|
23.00
|
24.00
|
22.60
|
23.60
|
23.60
|
6.62
|
28,000
|
|
|
10/13/2009
|
-0.30 / -1.30%
|
24.30
|
24.30
|
22.80
|
22.80
|
22.80
|
6.39
|
18,700
|
|
|
10/12/2009
|
+1.50 / +6.94%
|
22.00
|
23.10
|
22.00
|
23.10
|
23.10
|
6.48
|
46,900
|
|
|
10/9/2009
|
+0.10 / +0.47%
|
21.50
|
22.00
|
21.50
|
21.60
|
21.60
|
6.06
|
18,700
|
|
|
10/8/2009
|
-1.00 / -4.44%
|
21.50
|
22.00
|
21.50
|
21.50
|
21.50
|
6.03
|
2,100
|
|
|
10/7/2009
|
+0.50 / +2.27%
|
21.90
|
22.80
|
21.80
|
22.50
|
22.50
|
6.03
|
24,100
|
|
|
10/6/2009
|
+0.50 / +2.33%
|
21.70
|
22.00
|
21.20
|
22.00
|
22.00
|
5.89
|
9,300
|
|
|
10/5/2009
|
-0.30 / -1.38%
|
21.20
|
21.60
|
21.00
|
21.50
|
21.50
|
5.76
|
14,600
|
|
|
10/2/2009
|
-0.80 / -3.54%
|
21.70
|
21.80
|
21.30
|
21.80
|
21.80
|
5.84
|
19,000
|
|
|
10/1/2009
|
-0.40 / -1.74%
|
23.00
|
23.20
|
22.60
|
22.60
|
22.60
|
6.05
|
12,600
|
|
|
9/30/2009
|
+0.40 / +1.77%
|
22.10
|
23.00
|
22.00
|
23.00
|
23.00
|
6.16
|
9,600
|
|
|
9/29/2009
|
-1.00 / -4.24%
|
24.00
|
24.50
|
22.40
|
22.60
|
22.60
|
6.05
|
29,700
|
|
|
9/28/2009
|
-0.90 / -3.67%
|
25.50
|
25.50
|
23.60
|
23.60
|
23.60
|
6.32
|
32,500
|
|
|
9/25/2009
|
+1.30 / +5.60%
|
23.50
|
24.50
|
23.50
|
24.50
|
24.50
|
6.56
|
51,700
|
|
|
9/24/2009
|
+1.40 / +6.42%
|
23.20
|
23.20
|
22.20
|
23.20
|
23.20
|
6.21
|
47,500
|
|
|
9/23/2009
|
+1.30 / +6.34%
|
21.80
|
21.80
|
21.00
|
21.80
|
21.80
|
5.84
|
32,800
|
|
|
9/22/2009
|
+1.40 / +7.33%
|
20.00
|
20.50
|
19.80
|
20.50
|
20.50
|
5.49
|
58,700
|
|
|
9/21/2009
|
-0.20 / -1.04%
|
19.40
|
19.40
|
19.00
|
19.10
|
19.10
|
5.12
|
20,500
|
|
|
9/18/2009
|
+0.30 / +1.58%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.30
|
5.17
|
3,500
|
|
|
9/17/2009
|
0.00 / 0.00%
|
19.80
|
19.80
|
18.80
|
19.00
|
19.00
|
5.09
|
10,700
|
|
|
9/16/2009
|
+0.30 / +1.60%
|
18.60
|
19.50
|
18.60
|
19.00
|
19.00
|
5.09
|
24,400
|
|
|
9/15/2009
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.70
|
5.01
|
8,300
|
|
|