|
Closing price on 5/9/2011
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
2,600 |
| Split-adjusted Price |
3.58 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2011
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.90
|
2,000
|
|
|
4/13/2011
|
+0.30 / +2.68%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.50
|
3.74
|
5,000
|
|
|
4/8/2011
|
-0.20 / -1.75%
|
11.90
|
11.90
|
11.20
|
11.20
|
11.20
|
3.64
|
1,900
|
|
|
4/7/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.90
|
11.40
|
11.40
|
3.71
|
2,200
|
|
|
4/6/2011
|
-0.40 / -3.39%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.71
|
1,800
|
|
|
4/5/2011
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.30
|
11.80
|
11.80
|
3.84
|
4,700
|
|
|
4/4/2011
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.30
|
3.68
|
4,800
|
|
|
4/1/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.74
|
1,300
|
|
|
3/31/2011
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.74
|
1,000
|
|
|
3/30/2011
|
-0.80 / -6.56%
|
11.50
|
12.10
|
11.40
|
11.40
|
11.40
|
3.71
|
10,700
|
|
|
3/29/2011
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.97
|
0
|
|
|
3/28/2011
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.97
|
0
|
|
|
3/25/2011
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.97
|
0
|
|
|
3/24/2011
|
-1.00 / -7.63%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
3.94
|
600
|
|
|
3/23/2011
|
+0.20 / +1.55%
|
13.30
|
13.30
|
12.00
|
13.10
|
13.10
|
4.26
|
2,600
|
|
|