|
Closing price on 5/31/2016
|
|
| Open |
22.10 |
| High |
23.70 |
| Low |
21.50 |
| Volume |
7,600 |
| Split-adjusted Price |
14.67 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2016
|
+1.90 / +8.80%
|
22.10
|
23.70
|
21.50
|
23.50
|
23.05
|
14.67
|
7,600
|
|
|
5/30/2016
|
+0.60 / +2.86%
|
21.10
|
21.60
|
21.10
|
21.60
|
21.36
|
13.48
|
3,600
|
|
|
5/27/2016
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.70
|
21.00
|
20.74
|
13.11
|
15,000
|
|
|
5/26/2016
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
12.98
|
1,900
|
|
|
5/25/2016
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
12.98
|
100
|
|
|
5/24/2016
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
12.98
|
0
|
|
|
5/23/2016
|
+0.80 / +4.00%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.79
|
12.98
|
2,000
|
|
|
5/20/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.48
|
0
|
|
|
5/19/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.48
|
4,000
|
|
|
5/18/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.48
|
0
|
|
|
5/17/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.48
|
5,000
|
|
|
5/16/2016
|
-0.50 / -2.44%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.48
|
200
|
|
|
5/13/2016
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
12.80
|
5,100
|
|
|
5/12/2016
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.50
|
20.50
|
20.50
|
12.80
|
10,000
|
|
|
5/11/2016
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
12.80
|
0
|
|
|
5/10/2016
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
12.80
|
0
|
|
|
5/9/2016
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
12.80
|
0
|
|
|
5/6/2016
|
+0.70 / +3.54%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.43
|
12.80
|
5,700
|
|
|
5/5/2016
|
+0.70 / +3.66%
|
19.50
|
19.90
|
19.50
|
19.80
|
19.76
|
12.36
|
2,400
|
|
|
5/4/2016
|
-0.40 / -2.05%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
11.92
|
300
|
|
|
4/29/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.17
|
100
|
|
|
4/28/2016
|
+0.30 / +1.56%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.33
|
12.17
|
600
|
|
|
4/27/2016
|
+0.30 / +1.59%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.03
|
11.99
|
700
|
|
|
4/26/2016
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.80
|
0
|
|
|
4/25/2016
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.70
|
18.90
|
18.87
|
11.80
|
3,300
|
|
|
4/22/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.86
|
600
|
|
|
4/21/2016
|
+0.90 / +4.97%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.66
|
11.86
|
8,200
|
|
|
4/20/2016
|
-0.70 / -3.72%
|
18.80
|
18.80
|
18.10
|
18.10
|
18.21
|
11.30
|
1,300
|
|
|
4/19/2016
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.79
|
11.74
|
800
|
|
|
4/15/2016
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.74
|
0
|
|
|