|
Closing price on 10/3/2011
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.40 |
| Volume |
1,000 |
| Split-adjusted Price |
2.96 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2011
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.96
|
1,000
|
|
|
9/30/2011
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.99
|
3,400
|
|
|
9/29/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.96
|
0
|
|
|
9/28/2011
|
+0.20 / +2.44%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.96
|
100
|
|
|
9/27/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.89
|
0
|
|
|
9/26/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.89
|
0
|
|
|
9/23/2011
|
-1.00 / -10.87%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.89
|
1,000
|
|
|
9/22/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.99
|
0
|
|
|
9/21/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.99
|
0
|
|
|
9/20/2011
|
-0.30 / -3.16%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.99
|
4,300
|
|
|
9/19/2011
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.09
|
5,000
|
|
|
9/16/2011
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
3.03
|
1,700
|
|
|
9/15/2011
|
+0.20 / +2.15%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
3.09
|
3,000
|
|
|
9/14/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.03
|
1,700
|
|
|
9/13/2011
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
3.03
|
6,900
|
|
|
9/12/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.03
|
100
|
|
|
9/9/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.03
|
6,300
|
|
|
9/8/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.03
|
1,500
|
|
|
9/7/2011
|
-0.20 / -2.11%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.03
|
2,700
|
|
|
9/6/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.09
|
1,000
|
|
|
9/5/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.09
|
0
|
|
|
9/1/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.09
|
0
|
|
|
8/31/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.09
|
0
|
|
|
8/30/2011
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.09
|
100
|
|
|
8/29/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.96
|
600
|
|
|
8/26/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.96
|
0
|
|
|
8/25/2011
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.96
|
100
|
|
|
8/24/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.09
|
1,500
|
|
|
8/23/2011
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.09
|
1,000
|
|
|
8/22/2011
|
+0.40 / +4.21%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
3.22
|
200
|
|
|