|
Closing price on 5/15/2014
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
14.20 |
| Volume |
0 |
| Split-adjusted Price |
7.28 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2014
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.28
|
0
|
|
|
5/14/2014
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.28
|
1,000
|
|
|
5/13/2014
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.22
|
200
|
|
|
5/12/2014
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.22
|
0
|
|
|
5/9/2014
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.22
|
0
|
|
|
5/8/2014
|
-0.90 / -6.00%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.10
|
7.22
|
14,700
|
|
|
5/7/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.69
|
8,800
|
|
|
5/6/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.69
|
0
|
|
|
5/5/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.69
|
0
|
|
|
4/29/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.69
|
0
|
|
|
4/28/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.69
|
0
|
|
|
4/25/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.69
|
0
|
|
|
4/24/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.69
|
0
|
|
|
4/23/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.69
|
0
|
|
|
4/22/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.69
|
0
|
|
|
4/21/2014
|
+0.30 / +2.04%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.69
|
11,200
|
|
|
4/18/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.53
|
0
|
|
|
4/17/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.53
|
0
|
|
|
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
|
|
|