|
Closing price on 11/19/2008
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.60 |
| Volume |
70 |
| Split-adjusted Price |
2.65 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2008
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.65
|
70
|
|
|
11/18/2008
|
-0.20 / -1.94%
|
10.30
|
10.80
|
10.10
|
10.10
|
10.10
|
2.52
|
2,240
|
|
|
11/17/2008
|
-0.50 / -4.63%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.30
|
2.57
|
4,040
|
|
|
11/14/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.30
|
10.80
|
10.80
|
2.70
|
4,120
|
|
|
11/13/2008
|
-0.50 / -4.42%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.70
|
800
|
|
|
11/12/2008
|
-0.50 / -4.24%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.82
|
450
|
|
|
11/11/2008
|
+0.30 / +2.61%
|
11.20
|
11.80
|
11.10
|
11.80
|
11.80
|
2.95
|
1,010
|
|
|
11/10/2008
|
-0.20 / -1.71%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
2.87
|
60
|
|
|
11/7/2008
|
+0.40 / +3.54%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.92
|
10
|
|
|
11/6/2008
|
-0.30 / -2.59%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
2.82
|
1,930
|
|
|
11/5/2008
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.60
|
2.90
|
4,300
|
|
|
11/4/2008
|
-0.50 / -4.24%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.30
|
2.82
|
290
|
|
|
11/3/2008
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.95
|
10
|
|
|
10/31/2008
|
+0.40 / +3.57%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.90
|
40
|
|
|
10/30/2008
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.80
|
280
|
|
|
10/29/2008
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.67
|
1,810
|
|
|
10/28/2008
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.55
|
2,790
|
|
|
10/27/2008
|
-0.50 / -4.46%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.67
|
300
|
|
|
10/24/2008
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.20
|
2.80
|
800
|
|
|
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
|
|
|