|
Closing price on 2/5/2015
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
30 |
| Split-adjusted Price |
9.65 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.65
|
30
|
|
|
2/4/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.65
|
80
|
|
|
2/3/2015
|
-0.60 / -3.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.65
|
5,000
|
|
|
2/2/2015
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.60
|
9.54
|
11,030
|
|
|
1/30/2015
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.60
|
17.80
|
17.80
|
9.65
|
2,080
|
|
|
1/29/2015
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
9.59
|
100
|
|
|
1/28/2015
|
-0.40 / -2.22%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.54
|
4,900
|
|
|
1/27/2015
|
+0.80 / +4.65%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
9.76
|
6,800
|
|
|
1/26/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.32
|
2,600
|
|
|
1/23/2015
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.32
|
100
|
|
|
1/22/2015
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
9.21
|
5,400
|
|
|
1/21/2015
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.11
|
200
|
|
|
1/20/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.16
|
0
|
|
|
1/19/2015
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
9.16
|
8,200
|
|
|
1/16/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.11
|
1,000
|
|
|
1/15/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.11
|
2,500
|
|
|
1/14/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.11
|
0
|
|
|
1/13/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.11
|
0
|
|
|
1/12/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.11
|
0
|
|
|
1/9/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.11
|
100
|
|
|
1/8/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.11
|
0
|
|
|
1/7/2015
|
+1.20 / +7.69%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
9.11
|
4,700
|
|
|
1/6/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.45
|
0
|
|
|
1/5/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.45
|
0
|
|
|
12/31/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.45
|
0
|
|
|
12/30/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.45
|
0
|
|
|
12/29/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.45
|
0
|
|
|
12/26/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.45
|
0
|
|
|
12/25/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.45
|
0
|
|
|
12/24/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.45
|
0
|
|
|