|
Closing price on 12/23/2009
|
|
| Open |
17.60 |
| High |
18.90 |
| Low |
17.60 |
| Volume |
700 |
| Split-adjusted Price |
5.30 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2009
|
+0.80 / +4.42%
|
17.60
|
18.90
|
17.60
|
18.90
|
18.90
|
5.30
|
700
|
|
|
12/22/2009
|
-1.10 / -5.73%
|
18.00
|
18.20
|
18.00
|
18.10
|
18.10
|
5.08
|
1,600
|
|
|
12/21/2009
|
+1.60 / +9.09%
|
18.80
|
19.20
|
18.70
|
19.20
|
19.20
|
5.38
|
6,500
|
|
|
12/18/2009
|
+0.30 / +1.73%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
4.94
|
6,500
|
|
|
12/17/2009
|
+0.30 / +1.76%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.30
|
4.85
|
5,400
|
|
|
12/16/2009
|
-0.50 / -2.86%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
4.77
|
700
|
|
|
12/15/2009
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
4.91
|
100
|
|
|
12/14/2009
|
+1.50 / +9.38%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.50
|
4.91
|
2,400
|
|
|
12/11/2009
|
-0.90 / -5.33%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.00
|
4.49
|
11,100
|
|
|
12/10/2009
|
-1.10 / -6.11%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.90
|
4.74
|
5,500
|
|
|
12/9/2009
|
-1.20 / -6.25%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
5.05
|
10,900
|
|
|
12/8/2009
|
-1.30 / -6.34%
|
21.00
|
21.00
|
19.20
|
19.20
|
19.20
|
5.38
|
3,600
|
|
|
12/7/2009
|
+0.50 / +2.50%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.75
|
100
|
|
|
12/4/2009
|
-0.30 / -1.48%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.61
|
500
|
|
|
12/3/2009
|
-1.50 / -6.88%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.30
|
5.69
|
4,900
|
|
|
12/2/2009
|
+1.80 / +9.00%
|
22.00
|
22.00
|
20.60
|
21.80
|
21.80
|
6.11
|
2,800
|
|
|
12/1/2009
|
+0.60 / +3.09%
|
20.70
|
20.70
|
20.00
|
20.00
|
20.00
|
5.61
|
3,500
|
|
|
11/30/2009
|
-0.10 / -0.51%
|
19.20
|
19.40
|
19.20
|
19.40
|
19.40
|
5.44
|
2,400
|
|
|
11/27/2009
|
+0.60 / +3.17%
|
17.70
|
19.60
|
17.70
|
19.50
|
19.50
|
5.47
|
7,000
|
|
|
11/26/2009
|
-2.60 / -12.09%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.90
|
5.30
|
5,700
|
|
|
11/25/2009
|
+0.70 / +3.37%
|
20.50
|
22.60
|
19.80
|
21.50
|
21.50
|
6.03
|
3,700
|
|
|
11/24/2009
|
-0.70 / -3.26%
|
21.30
|
21.30
|
20.80
|
20.80
|
20.80
|
5.83
|
9,800
|
|
|
11/23/2009
|
-1.00 / -4.44%
|
21.70
|
21.80
|
21.40
|
21.50
|
21.50
|
6.03
|
8,500
|
|
|
11/20/2009
|
-0.60 / -2.60%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
6.31
|
2,200
|
|
|
11/19/2009
|
+0.60 / +2.67%
|
22.40
|
23.10
|
22.40
|
23.10
|
23.10
|
6.48
|
9,300
|
|
|
11/18/2009
|
+0.50 / +2.27%
|
22.00
|
22.50
|
21.80
|
22.50
|
22.50
|
6.31
|
5,200
|
|
|
11/17/2009
|
+0.40 / +1.85%
|
22.50
|
22.50
|
21.60
|
22.00
|
22.00
|
6.17
|
10,900
|
|
|
11/16/2009
|
-0.20 / -0.92%
|
22.80
|
22.80
|
21.60
|
21.60
|
21.60
|
6.06
|
600
|
|
|
11/13/2009
|
-1.00 / -4.39%
|
21.10
|
22.80
|
21.10
|
21.80
|
21.80
|
6.11
|
3,600
|
|
|
11/12/2009
|
+0.50 / +2.24%
|
22.90
|
22.90
|
22.00
|
22.80
|
22.80
|
6.39
|
5,300
|
|
|