|
Closing price on 11/24/2010
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
12.00 |
| Volume |
1,000 |
| Split-adjusted Price |
3.70 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2010
|
-0.90 / -6.98%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.70
|
1,000
|
|
|
11/23/2010
|
+0.70 / +5.74%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.90
|
3.98
|
2,500
|
|
|
11/22/2010
|
-0.80 / -6.15%
|
13.00
|
13.00
|
12.20
|
12.20
|
12.20
|
3.77
|
11,800
|
|
|
11/19/2010
|
-0.30 / -2.26%
|
14.10
|
14.10
|
13.00
|
13.00
|
13.00
|
4.01
|
900
|
|
|
11/18/2010
|
+0.80 / +6.40%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.30
|
4.10
|
1,100
|
|
|
11/17/2010
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.86
|
100
|
|
|
11/16/2010
|
-0.70 / -5.51%
|
13.50
|
13.50
|
11.90
|
12.00
|
12.00
|
3.70
|
5,900
|
|
|
11/15/2010
|
-0.70 / -5.22%
|
14.30
|
14.30
|
12.60
|
12.70
|
12.70
|
3.92
|
4,400
|
|
|
11/12/2010
|
-1.00 / -6.94%
|
14.80
|
14.80
|
13.40
|
13.40
|
13.40
|
4.14
|
1,700
|
|
|
11/11/2010
|
-1.00 / -6.49%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
4.44
|
300
|
|
|
11/10/2010
|
+0.30 / +1.99%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.75
|
100
|
|
|
11/9/2010
|
+0.80 / +5.59%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.66
|
100
|
|
|
11/8/2010
|
+0.30 / +2.14%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.41
|
100
|
|
|
11/5/2010
|
+0.70 / +5.26%
|
13.00
|
14.20
|
13.00
|
14.00
|
14.00
|
4.32
|
400
|
|
|
11/4/2010
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.10
|
0
|
|
|
11/3/2010
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.10
|
0
|
|
|
11/2/2010
|
-1.00 / -6.99%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.10
|
500
|
|
|
11/1/2010
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.41
|
0
|
|
|
10/29/2010
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.41
|
400
|
|
|
10/28/2010
|
-0.60 / -4.29%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.40
|
4.14
|
1,200
|
|
|
10/27/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.32
|
0
|
|
|
10/26/2010
|
-0.30 / -2.10%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.32
|
1,100
|
|
|
10/25/2010
|
+0.70 / +5.15%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.41
|
100
|
|
|
10/22/2010
|
-0.20 / -1.45%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.20
|
100
|
|
|
10/21/2010
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
4.26
|
2,500
|
|
|
10/20/2010
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.23
|
0
|
|
|
10/19/2010
|
-0.90 / -6.21%
|
13.80
|
14.00
|
13.60
|
13.60
|
13.60
|
4.20
|
3,500
|
|
|
10/18/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.48
|
0
|
|
|
10/15/2010
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.48
|
0
|
|
|
10/14/2010
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.48
|
2,400
|
|
|