|
Closing price on 5/17/2012
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.50 |
| Volume |
1,400 |
| Split-adjusted Price |
3.62 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.62
|
1,400
|
|
|
5/16/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.62
|
100
|
|
|
5/15/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.62
|
1,100
|
|
|
5/14/2012
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
3.62
|
11,700
|
|
|
5/11/2012
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
9.90
|
9.90
|
3.78
|
4,300
|
|
|
5/10/2012
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
3.78
|
2,900
|
|
|
5/9/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.74
|
0
|
|
|
5/8/2012
|
+0.60 / +6.52%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.80
|
3.74
|
4,200
|
|
|
5/7/2012
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.51
|
1,800
|
|
|
5/4/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.47
|
0
|
|
|
5/3/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.47
|
1,400
|
|
|
5/2/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.47
|
0
|
|
|
4/27/2012
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.47
|
1,000
|
|
|
4/26/2012
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.55
|
4,500
|
|
|
4/25/2012
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.51
|
4,000
|
|
|
4/24/2012
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.36
|
500
|
|
|
4/23/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.43
|
0
|
|
|
4/20/2012
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.43
|
3,000
|
|
|
4/19/2012
|
+0.50 / +5.75%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
3.51
|
4,600
|
|
|
4/18/2012
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
3.32
|
1,600
|
|
|
4/17/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
3.28
|
2,100
|
|
|
4/16/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.28
|
400
|
|
|
4/13/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.28
|
3,000
|
|
|
4/12/2012
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.28
|
400
|
|
|
4/11/2012
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.40
|
100
|
|
|
4/10/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.24
|
100
|
|
|
4/9/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.24
|
100
|
|
|
4/6/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.24
|
500
|
|
|
4/5/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.24
|
3,400
|
|
|
4/4/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.24
|
100
|
|
|