|
Closing price on 5/7/2015
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
21,300 |
| Split-adjusted Price |
9.08 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.08
|
21,300
|
|
|
5/6/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.08
|
6,000
|
|
|
5/5/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.08
|
0
|
|
|
5/4/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.08
|
0
|
|
|
4/27/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.08
|
0
|
|
|
4/24/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.08
|
0
|
|
|
4/23/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.08
|
5,600
|
|
|
4/22/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.08
|
0
|
|
|
4/21/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.08
|
0
|
|
|
4/20/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.08
|
0
|
|
|
4/17/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.08
|
0
|
|
|
4/16/2015
|
-0.30 / -1.84%
|
16.00
|
16.00
|
14.80
|
16.00
|
15.49
|
9.08
|
800
|
|
|
4/15/2015
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.25
|
0
|
|
|
4/14/2015
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.25
|
0
|
|
|
4/13/2015
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.29
|
9.25
|
5,300
|
|
|
4/10/2015
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.25
|
1,900
|
|
|
4/9/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.37
|
4,400
|
|
|
4/8/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.37
|
1,000
|
|
|
4/7/2015
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.37
|
2,000
|
|
|
4/6/2015
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.25
|
0
|
|
|
4/3/2015
|
+1.40 / +9.40%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.25
|
3,500
|
|
|
4/2/2015
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.46
|
0
|
|
|
4/1/2015
|
-1.60 / -9.70%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.46
|
500
|
|
|
3/31/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.37
|
0
|
|
|
3/30/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.37
|
0
|
|
|
3/27/2015
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.37
|
200
|
|
|
3/26/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.65
|
0
|
|
|
3/25/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.65
|
0
|
|
|
3/24/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.65
|
0
|
|
|
3/23/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.65
|
0
|
|
|