|
Closing price on 4/16/2014
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.70 |
| Volume |
1,000 |
| Split-adjusted Price |
7.53 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2014
|
+0.20 / +1.38%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.53
|
1,000
|
|
|
4/15/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.43
|
0
|
|
|
4/14/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.43
|
600
|
|
|
4/11/2014
|
-1.50 / -9.38%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.43
|
100
|
|
|
4/10/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.00
|
16.00
|
16.00
|
8.20
|
1,000
|
|
|
4/8/2014
|
+1.40 / +9.59%
|
14.50
|
16.00
|
14.50
|
16.00
|
16.00
|
8.20
|
5,200
|
|
|
4/7/2014
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.48
|
500
|
|
|
4/4/2014
|
0.00 / 0.00%
|
13.20
|
14.50
|
13.20
|
14.50
|
14.50
|
7.43
|
1,100
|
|
|
4/3/2014
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.43
|
2,540
|
|
|
4/2/2014
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.38
|
0
|
|
|
4/1/2014
|
-1.40 / -8.86%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.40
|
7.38
|
4,800
|
|
|
3/31/2014
|
-1.70 / -9.71%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.10
|
800
|
|
|
3/28/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.97
|
0
|
|
|
3/27/2014
|
+1.30 / +8.02%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.97
|
100
|
|
|
3/26/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.30
|
0
|
|
|
3/25/2014
|
+1.20 / +8.00%
|
14.00
|
16.20
|
14.00
|
16.20
|
16.20
|
8.30
|
1,500
|
|
|
3/24/2014
|
-1.00 / -6.25%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.69
|
500
|
|
|
3/21/2014
|
0.00 / 0.00%
|
15.00
|
16.00
|
14.40
|
16.00
|
16.00
|
8.20
|
6,200
|
|
|
3/20/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.20
|
0
|
|
|
3/19/2014
|
-1.10 / -6.43%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.20
|
300
|
|
|
3/18/2014
|
-1.90 / -10.00%
|
20.00
|
20.00
|
17.10
|
17.10
|
17.10
|
8.76
|
200
|
|
|
3/17/2014
|
+1.00 / +5.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.74
|
100
|
|
|
3/14/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.22
|
0
|
|
|
3/13/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.22
|
50
|
|
|
3/12/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.22
|
0
|
|
|
3/11/2014
|
+1.30 / +7.78%
|
15.10
|
18.00
|
15.10
|
18.00
|
18.00
|
9.22
|
5,100
|
|
|
3/10/2014
|
+1.40 / +9.15%
|
15.50
|
16.70
|
15.50
|
16.70
|
16.70
|
8.56
|
200
|
|
|
3/7/2014
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.84
|
0
|
|
|
3/6/2014
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.84
|
0
|
|
|
3/5/2014
|
-1.60 / -9.47%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.84
|
500
|
|
|