|
Closing price on 12/26/2008
|
|
| Open |
9.30 |
| High |
9.70 |
| Low |
9.00 |
| Volume |
2,380 |
| Split-adjusted Price |
2.42 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2008
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.00
|
9.70
|
9.70
|
2.42
|
2,380
|
|
|
12/25/2008
|
-0.40 / -4.12%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
2.32
|
7,440
|
|
|
12/24/2008
|
-0.50 / -4.90%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.42
|
5,600
|
|
|
12/23/2008
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.55
|
10
|
|
|
12/22/2008
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.45
|
10
|
|
|
12/19/2008
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
2.37
|
1,020
|
|
|
12/18/2008
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
2.42
|
240
|
|
|
12/17/2008
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.45
|
70
|
|
|
12/16/2008
|
-0.50 / -5.00%
|
10.30
|
10.30
|
9.50
|
9.50
|
9.50
|
2.37
|
500
|
|
|
12/15/2008
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.50
|
410
|
|
|
12/12/2008
|
+0.30 / +3.23%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.40
|
110
|
|
|
12/11/2008
|
-0.40 / -4.12%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.32
|
5,150
|
|
|
12/10/2008
|
+0.10 / +1.04%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
2.42
|
1,020
|
|
|
12/9/2008
|
-0.30 / -3.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.40
|
830
|
|
|
12/8/2008
|
-0.50 / -4.81%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
2.47
|
320
|
|
|
12/5/2008
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.60
|
0
|
|
|
12/4/2008
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.60
|
10
|
|
|
12/3/2008
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.50
|
160
|
|
|
12/2/2008
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.50
|
800
|
|
|
12/1/2008
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.60
|
20
|
|
|
11/28/2008
|
-0.30 / -2.91%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
2.50
|
110
|
|
|
11/27/2008
|
+0.10 / +0.98%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.30
|
2.57
|
740
|
|
|
11/26/2008
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.55
|
90
|
|
|
11/25/2008
|
+0.30 / +3.03%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.55
|
10
|
|
|
11/24/2008
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
2.47
|
10,440
|
|
|
11/21/2008
|
-0.40 / -3.96%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
2.42
|
2,310
|
|
|
11/20/2008
|
-0.50 / -4.72%
|
10.10
|
10.70
|
10.10
|
10.10
|
10.10
|
2.52
|
1,220
|
|
|
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
|
|
|