|
Closing price on 4/10/2008
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.50 |
| Volume |
1,830 |
| Split-adjusted Price |
3.81 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2008
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.81
|
1,830
|
|
|
4/9/2008
|
+0.20 / +1.20%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.80
|
3.88
|
1,230
|
|
|
4/8/2008
|
-0.30 / -1.78%
|
17.20
|
17.20
|
16.60
|
16.60
|
16.60
|
3.84
|
14,300
|
|
|
4/7/2008
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.91
|
2,210
|
|
|
4/4/2008
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.84
|
300
|
|
|
4/3/2008
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.81
|
10
|
|
|
4/2/2008
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.79
|
110
|
|
|
4/1/2008
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.77
|
150
|
|
|
3/31/2008
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.75
|
10
|
|
|
3/28/2008
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.72
|
1,300
|
|
|
3/27/2008
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.70
|
2,550
|
|
|
3/26/2008
|
-1.40 / -8.09%
|
15.90
|
17.40
|
15.90
|
15.90
|
15.90
|
3.68
|
7,320
|
|
|
3/25/2008
|
-0.90 / -4.95%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.86
|
3,810
|
|
|
3/24/2008
|
+0.80 / +4.60%
|
16.60
|
18.20
|
16.60
|
18.20
|
18.20
|
4.06
|
17,380
|
|
|
3/21/2008
|
+0.30 / +1.75%
|
16.30
|
17.80
|
16.30
|
17.40
|
17.40
|
3.88
|
6,120
|
|
|
3/20/2008
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
3.82
|
3,610
|
|
|
3/19/2008
|
-0.60 / -3.55%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.64
|
770
|
|
|
3/18/2008
|
-0.80 / -4.52%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
3.77
|
4,200
|
|
|
3/17/2008
|
-0.90 / -4.84%
|
17.70
|
18.50
|
17.70
|
17.70
|
17.70
|
3.95
|
4,590
|
|
|
3/14/2008
|
-0.80 / -4.12%
|
18.60
|
19.00
|
18.50
|
18.60
|
18.60
|
4.15
|
5,460
|
|
|
3/13/2008
|
-0.50 / -2.51%
|
19.10
|
19.90
|
19.10
|
19.40
|
19.40
|
4.33
|
3,930
|
|
|
3/12/2008
|
+0.40 / +2.05%
|
18.70
|
20.40
|
18.70
|
19.90
|
19.90
|
4.44
|
4,750
|
|
|
3/11/2008
|
-0.10 / -0.51%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
4.35
|
1,640
|
|
|
3/10/2008
|
-1.00 / -4.85%
|
21.60
|
21.60
|
19.60
|
19.60
|
19.60
|
4.37
|
7,290
|
|
|
3/7/2008
|
+0.90 / +4.57%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
4.60
|
1,500
|
|
|
3/6/2008
|
+0.90 / +4.79%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
4.40
|
1,760
|
|
|
3/5/2008
|
-0.90 / -4.57%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
4.20
|
7,520
|
|
|
3/4/2008
|
-1.00 / -4.83%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
4.40
|
1,320
|
|
|
3/3/2008
|
-1.00 / -4.61%
|
20.70
|
20.90
|
20.70
|
20.70
|
20.70
|
4.62
|
2,690
|
|
|
2/29/2008
|
-1.10 / -4.82%
|
22.90
|
22.90
|
21.70
|
21.70
|
21.70
|
4.84
|
1,350
|
|
|