|
Closing price on 4/2/2009
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
4,460 |
| Split-adjusted Price |
2.76 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2009
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
2.76
|
4,460
|
|
|
4/1/2009
|
+0.40 / +3.96%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.50
|
2.81
|
9,660
|
|
|
3/31/2009
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
2.71
|
10,320
|
|
|
3/30/2009
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.73
|
1,010
|
|
|
3/27/2009
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.20
|
2.73
|
5,430
|
|
|
3/26/2009
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.68
|
200
|
|
|
3/25/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.81
|
30
|
|
|
3/24/2009
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.81
|
500
|
|
|
3/23/2009
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
2.76
|
210
|
|
|
3/20/2009
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
2.76
|
4,620
|
|
|
3/19/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.68
|
1,980
|
|
|
3/18/2009
|
-0.20 / -1.96%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.00
|
2.68
|
7,330
|
|
|
3/17/2009
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
2.73
|
420
|
|
|
3/16/2009
|
+0.30 / +3.03%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
2.73
|
3,230
|
|
|
3/13/2009
|
-0.50 / -4.81%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
2.65
|
10,310
|
|
|
3/12/2009
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
2.60
|
7,020
|
|
|
3/11/2009
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
2.60
|
2,620
|
|
|
3/10/2009
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.60
|
1,020
|
|
|
3/9/2009
|
-0.10 / -0.95%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
2.60
|
510
|
|
|
3/6/2009
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
2.62
|
3,370
|
|
|
3/5/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.50
|
2,010
|
|
|
3/4/2009
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
2.50
|
5,180
|
|
|
3/3/2009
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.47
|
1,100
|
|
|
3/2/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.50
|
1,010
|
|
|
2/27/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.50
|
5,300
|
|
|
2/26/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.50
|
0
|
|
|
2/25/2009
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.50
|
20
|
|
|
2/24/2009
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
2.42
|
2,450
|
|
|
2/23/2009
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
2.40
|
3,000
|
|
|
2/20/2009
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.37
|
10
|
|
|