|
Closing price on 3/13/2012
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.50 |
| Volume |
400 |
| Split-adjusted Price |
3.24 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2012
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.24
|
400
|
|
|
3/12/2012
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.17
|
0
|
|
|
3/9/2012
|
-0.10 / -1.20%
|
8.70
|
8.70
|
8.20
|
8.20
|
8.20
|
3.13
|
600
|
|
|
3/8/2012
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.17
|
1,000
|
|
|
3/7/2012
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.20
|
2,000
|
|
|
3/6/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
3.24
|
3,000
|
|
|
3/5/2012
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.24
|
500
|
|
|
3/2/2012
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.05
|
500
|
|
|
3/1/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.09
|
1,000
|
|
|
2/29/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.09
|
100
|
|
|
2/28/2012
|
-0.50 / -5.81%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.09
|
100
|
|
|
2/27/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.28
|
0
|
|
|
2/24/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.28
|
0
|
|
|
2/23/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.28
|
0
|
|
|
2/22/2012
|
-0.50 / -5.49%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.28
|
200
|
|
|
2/21/2012
|
-0.10 / -1.09%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
3.20
|
6,300
|
|
|
2/20/2012
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.24
|
7,600
|
|
|
2/17/2012
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.17
|
2,700
|
|
|
2/16/2012
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.24
|
1,000
|
|
|
2/15/2012
|
+0.30 / +3.45%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.00
|
3.17
|
3,900
|
|
|
2/14/2012
|
+0.40 / +4.82%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.06
|
1,000
|
|
|
2/13/2012
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.92
|
100
|
|
|
2/10/2012
|
-0.20 / -2.38%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.20
|
2.89
|
400
|
|
|
2/9/2012
|
+0.30 / +3.70%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.40
|
2.96
|
3,200
|
|
|
2/8/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.85
|
0
|
|
|
2/7/2012
|
-0.20 / -2.41%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.85
|
900
|
|
|
2/6/2012
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.92
|
1,000
|
|
|
2/3/2012
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
2.99
|
6,300
|
|
|
2/2/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.96
|
0
|
|
|
2/1/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.96
|
0
|
|
|