|
Closing price on 5/7/2008
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
16.20 |
| Volume |
3,100 |
| Split-adjusted Price |
3.88 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2008
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.88
|
3,100
|
|
|
5/6/2008
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
3.88
|
450
|
|
|
5/5/2008
|
-0.30 / -1.79%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
3.95
|
1,630
|
|
|
4/29/2008
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.80
|
4.02
|
310
|
|
|
4/28/2008
|
+0.30 / +1.82%
|
16.20
|
16.80
|
16.20
|
16.80
|
16.80
|
4.02
|
4,490
|
|
|
4/25/2008
|
+0.30 / +1.85%
|
16.20
|
16.50
|
15.90
|
16.50
|
16.50
|
3.95
|
1,570
|
|
|
4/24/2008
|
+0.30 / +1.89%
|
15.90
|
16.20
|
15.60
|
16.20
|
16.20
|
3.88
|
4,850
|
|
|
4/23/2008
|
-0.30 / -1.85%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.80
|
3,550
|
|
|
4/22/2008
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.88
|
1,000
|
|
|
4/21/2008
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
3.95
|
4,420
|
|
|
4/18/2008
|
+0.30 / +1.85%
|
15.90
|
16.50
|
15.90
|
16.50
|
16.50
|
3.95
|
2,230
|
|
|
4/17/2008
|
+0.30 / +1.89%
|
15.60
|
16.20
|
15.60
|
16.20
|
16.20
|
3.88
|
5,050
|
|
|
4/16/2008
|
-0.30 / -1.85%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.80
|
2,240
|
|
|
4/11/2008
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.88
|
10
|
|
|
4/10/2008
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.95
|
1,830
|
|
|
4/9/2008
|
+0.20 / +1.20%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.80
|
4.02
|
1,230
|
|
|
4/8/2008
|
-0.30 / -1.78%
|
17.20
|
17.20
|
16.60
|
16.60
|
16.60
|
3.97
|
14,300
|
|
|
4/7/2008
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
4.04
|
2,210
|
|
|
4/4/2008
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.97
|
300
|
|
|
4/3/2008
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.95
|
10
|
|
|
4/2/2008
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.92
|
110
|
|
|
4/1/2008
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.90
|
150
|
|
|
3/31/2008
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.88
|
10
|
|
|
3/28/2008
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.85
|
1,300
|
|
|
3/27/2008
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.83
|
2,550
|
|
|
3/26/2008
|
-1.40 / -8.09%
|
15.90
|
17.40
|
15.90
|
15.90
|
15.90
|
3.80
|
7,320
|
|
|
3/25/2008
|
-0.90 / -4.95%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
4.00
|
3,810
|
|
|
3/24/2008
|
+0.80 / +4.60%
|
16.60
|
18.20
|
16.60
|
18.20
|
18.20
|
4.20
|
17,380
|
|
|
3/21/2008
|
+0.30 / +1.75%
|
16.30
|
17.80
|
16.30
|
17.40
|
17.40
|
4.02
|
6,120
|
|
|
3/20/2008
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
3.95
|
3,610
|
|
|