|
Closing price on 5/15/2009
|
|
| Open |
12.00 |
| High |
12.40 |
| Low |
12.00 |
| Volume |
11,400 |
| Split-adjusted Price |
3.32 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2009
|
+0.50 / +4.20%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
3.32
|
11,400
|
|
|
5/14/2009
|
+0.30 / +2.59%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.90
|
3.19
|
1,100
|
|
|
5/13/2009
|
+0.20 / +1.75%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.60
|
3.11
|
19,450
|
|
|
5/12/2009
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.40
|
3.05
|
2,050
|
|
|
5/11/2009
|
-0.10 / -0.87%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
3.05
|
12,080
|
|
|
5/8/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
3.08
|
720
|
|
|
5/7/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.08
|
2,400
|
|
|
5/6/2009
|
-0.10 / -0.90%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.27
|
2.95
|
1,450
|
|
|
5/5/2009
|
-0.50 / -4.31%
|
12.10
|
12.10
|
11.10
|
11.10
|
11.10
|
2.97
|
14,380
|
|
|
5/4/2009
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.11
|
1,880
|
|
|
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
|
|
|