|
Closing price on 2/19/2013
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.90 |
| Volume |
10,000 |
| Split-adjusted Price |
5.36 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2013
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
5.36
|
10,000
|
|
|
2/18/2013
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.80
|
5.27
|
7,500
|
|
|
2/8/2013
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.18
|
0
|
|
|
2/7/2013
|
-0.70 / -5.69%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.18
|
0
|
|
|
2/6/2013
|
+0.30 / +2.50%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.30
|
5.18
|
6,300
|
|
|
2/5/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.05
|
0
|
|
|
2/4/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.05
|
0
|
|
|
2/1/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.05
|
2,000
|
|
|
1/31/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.05
|
2,000
|
|
|
1/30/2013
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.05
|
2,000
|
|
|
1/29/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
0
|
|
|
1/28/2013
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
2,700
|
|
|
1/25/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.63
|
900
|
|
|
1/24/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.63
|
0
|
|
|
1/23/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.63
|
0
|
|
|
1/22/2013
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.63
|
4,000
|
|
|
1/21/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.59
|
0
|
|
|
1/18/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.59
|
1,300
|
|
|
1/17/2013
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
4.59
|
300
|
|
|
1/16/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.42
|
2,000
|
|
|
1/15/2013
|
+0.30 / +2.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
4.42
|
1,100
|
|
|
1/14/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.29
|
0
|
|
|
1/11/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.29
|
0
|
|
|
1/10/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.29
|
0
|
|
|
1/9/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.29
|
0
|
|
|
1/8/2013
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.20
|
4.29
|
2,400
|
|
|
1/7/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.29
|
2,000
|
|
|
1/4/2013
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.29
|
1,900
|
|
|
1/3/2013
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
4.25
|
2,200
|
|
|
1/2/2013
|
+0.60 / +6.32%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
4.25
|
3,400
|
|
|