|
Closing price on 11/12/2015
|
|
| Open |
13.70 |
| High |
16.60 |
| Low |
13.70 |
| Volume |
2,200 |
| Split-adjusted Price |
9.88 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2015
|
+1.50 / +9.93%
|
13.70
|
16.60
|
13.70
|
16.60
|
16.35
|
9.88
|
2,200
|
|
|
11/11/2015
|
-1.50 / -9.04%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.98
|
100
|
|
|
11/10/2015
|
+1.50 / +9.93%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.88
|
7,100
|
|
|
11/9/2015
|
-1.40 / -8.48%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.98
|
100
|
|
|
11/6/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.82
|
600
|
|
|
11/5/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.82
|
0
|
|
|
11/4/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.82
|
400
|
|
|
11/3/2015
|
+1.40 / +9.27%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.82
|
200
|
|
|
11/2/2015
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.98
|
0
|
|
|
10/30/2015
|
-1.50 / -9.04%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.98
|
100
|
|
|
10/29/2015
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.88
|
0
|
|
|
10/28/2015
|
+0.20 / +1.22%
|
17.20
|
17.20
|
16.60
|
16.60
|
17.17
|
9.88
|
2,100
|
|
|
10/27/2015
|
-0.70 / -4.09%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.76
|
100
|
|
|
10/26/2015
|
-1.60 / -8.56%
|
17.00
|
18.00
|
17.00
|
17.10
|
17.45
|
10.17
|
7,600
|
|
|
10/23/2015
|
-0.30 / -1.58%
|
17.10
|
18.70
|
17.10
|
18.70
|
17.17
|
11.13
|
4,400
|
|
|
10/22/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.30
|
0
|
|
|
10/21/2015
|
+1.10 / +6.15%
|
16.20
|
19.00
|
16.20
|
19.00
|
16.40
|
11.30
|
3,250
|
|
|
10/20/2015
|
+1.40 / +8.48%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
10.65
|
100
|
|
|
10/19/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.82
|
0
|
|
|
10/16/2015
|
+1.40 / +9.27%
|
15.10
|
16.50
|
14.00
|
16.50
|
14.46
|
9.82
|
1,500
|
|
|
10/15/2015
|
-1.50 / -9.04%
|
16.20
|
16.20
|
15.10
|
15.10
|
15.65
|
8.98
|
200
|
|
|
10/14/2015
|
-1.80 / -9.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.88
|
200
|
|
|
10/13/2015
|
+1.40 / +8.24%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
10.95
|
100
|
|
|
10/12/2015
|
-0.50 / -2.86%
|
17.50
|
17.50
|
15.80
|
17.00
|
15.96
|
10.11
|
3,400
|
|
|
10/9/2015
|
-0.40 / -2.23%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.41
|
100
|
|
|
10/8/2015
|
-1.90 / -9.60%
|
17.90
|
19.90
|
17.90
|
17.90
|
19.33
|
10.65
|
1,400
|
|
|
10/7/2015
|
-2.20 / -10.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
11.78
|
100
|
|
|
10/6/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.09
|
0
|
|
|
10/5/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.09
|
0
|
|
|
10/2/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.09
|
0
|
|
|