|
Closing price on 5/30/2011
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.20 |
| Volume |
0 |
| Split-adjusted Price |
3.32 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2011
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.32
|
0
|
|
|
5/27/2011
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
3.42
|
6,100
|
|
|
5/26/2011
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.25
|
0
|
|
|
5/25/2011
|
-0.70 / -6.73%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
3.16
|
2,300
|
|
|
5/24/2011
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
3.38
|
2,200
|
|
|
5/23/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.38
|
100
|
|
|
5/20/2011
|
-0.50 / -4.59%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
3.38
|
3,300
|
|
|
5/19/2011
|
+0.40 / +3.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.55
|
1,000
|
|
|
5/18/2011
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.42
|
1,500
|
|
|
5/17/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.40
|
3.38
|
1,200
|
|
|
5/16/2011
|
-0.70 / -6.31%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.38
|
1,000
|
|
|
5/13/2011
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.61
|
300
|
|
|
5/12/2011
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
3.58
|
1,500
|
|
|
5/11/2011
|
-0.20 / -1.82%
|
10.70
|
10.80
|
10.40
|
10.80
|
10.80
|
3.51
|
6,000
|
|
|
5/10/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.58
|
1,000
|
|
|
5/9/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.58
|
2,600
|
|
|
5/6/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.58
|
1,000
|
|
|
5/5/2011
|
-0.30 / -2.65%
|
11.30
|
11.30
|
10.60
|
11.00
|
11.00
|
3.58
|
9,400
|
|
|
5/4/2011
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
3.68
|
2,100
|
|
|
4/29/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
3.64
|
2,800
|
|
|
4/28/2011
|
-0.40 / -3.45%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.20
|
3.64
|
5,000
|
|
|
4/27/2011
|
+0.80 / +7.41%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.60
|
3.77
|
2,000
|
|
|
4/26/2011
|
-0.60 / -5.26%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
3.51
|
3,000
|
|
|
4/25/2011
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
3.71
|
2,200
|
|
|
4/22/2011
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.00
|
3.58
|
3,200
|
|
|
4/21/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
3.58
|
2,100
|
|
|
4/20/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.58
|
0
|
|
|
4/19/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.58
|
0
|
|
|
4/18/2011
|
-0.40 / -3.51%
|
11.40
|
11.40
|
10.80
|
11.00
|
11.00
|
3.58
|
3,700
|
|
|
4/15/2011
|
-0.60 / -5.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.71
|
2,200
|
|
|