|
Closing price on 4/29/2009
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
11.10 |
| Volume |
8,330 |
| Split-adjusted Price |
2.97 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2009
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.97
|
8,330
|
|
|
4/28/2009
|
+0.20 / +1.92%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
2.84
|
1,510
|
|
|
4/27/2009
|
-0.10 / -0.95%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.40
|
2.79
|
2,650
|
|
|
4/24/2009
|
-0.30 / -2.78%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.50
|
2.81
|
20
|
|
|
4/23/2009
|
+0.40 / +3.85%
|
10.80
|
10.90
|
10.50
|
10.80
|
10.80
|
2.89
|
6,770
|
|
|
4/22/2009
|
-0.40 / -3.70%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.79
|
400
|
|
|
4/21/2009
|
-0.50 / -4.42%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.89
|
300
|
|
|
4/20/2009
|
-0.50 / -4.24%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.03
|
6,710
|
|
|
4/17/2009
|
+0.40 / +3.51%
|
11.10
|
11.80
|
10.90
|
11.80
|
11.80
|
3.16
|
3,010
|
|
|
4/16/2009
|
-0.60 / -5.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.05
|
1,010
|
|
|
4/15/2009
|
-0.20 / -1.64%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
3.21
|
1,490
|
|
|
4/14/2009
|
+0.40 / +3.39%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.20
|
3.27
|
9,940
|
|
|
4/13/2009
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.80
|
3.16
|
8,670
|
|
|
4/10/2009
|
+0.40 / +3.67%
|
11.20
|
11.30
|
10.80
|
11.30
|
11.30
|
3.03
|
2,910
|
|
|
4/9/2009
|
+0.30 / +2.83%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.90
|
2.92
|
2,480
|
|
|
4/8/2009
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.60
|
2.84
|
4,700
|
|
|
4/7/2009
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
2.84
|
6,820
|
|
|
4/3/2009
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
2.84
|
9,120
|
|
|
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
|
|
|