|
Closing price on 6/11/2008
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
12.10 |
| Volume |
7,690 |
| Split-adjusted Price |
2.80 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2008
|
-0.20 / -1.63%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.80
|
7,690
|
|
|
6/10/2008
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.84
|
0
|
|
|
6/9/2008
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.84
|
500
|
|
|
6/6/2008
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.89
|
1,500
|
|
|
6/5/2008
|
-0.20 / -1.55%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.94
|
100
|
|
|
6/4/2008
|
-0.20 / -1.53%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.98
|
510
|
|
|
6/3/2008
|
-0.20 / -1.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.03
|
1,000
|
|
|
6/2/2008
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.07
|
0
|
|
|
5/30/2008
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.07
|
10
|
|
|
5/26/2008
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.12
|
10
|
|
|
5/23/2008
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.17
|
500
|
|
|
5/22/2008
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.90
|
13.90
|
13.90
|
3.21
|
30
|
|
|
5/21/2008
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.26
|
10
|
|
|
5/20/2008
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.31
|
1,010
|
|
|
5/19/2008
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.35
|
210
|
|
|
5/16/2008
|
-0.30 / -2.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.40
|
300
|
|
|
5/15/2008
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.47
|
10
|
|
|
5/14/2008
|
-0.30 / -1.92%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
3.54
|
10
|
|
|
5/13/2008
|
-0.30 / -1.89%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.61
|
100
|
|
|
5/12/2008
|
-0.30 / -1.85%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.68
|
10
|
|
|
5/9/2008
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.20
|
3.75
|
1,540
|
|
|
5/8/2008
|
0.00 / 0.00%
|
15.90
|
16.50
|
15.90
|
16.20
|
16.20
|
3.75
|
930
|
|
|
5/7/2008
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.75
|
3,100
|
|
|
5/6/2008
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
3.75
|
450
|
|
|
5/5/2008
|
-0.30 / -1.79%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
3.81
|
1,630
|
|
|
4/29/2008
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.80
|
3.88
|
310
|
|
|
4/28/2008
|
+0.30 / +1.82%
|
16.20
|
16.80
|
16.20
|
16.80
|
16.80
|
3.88
|
4,490
|
|
|
4/25/2008
|
+0.30 / +1.85%
|
16.20
|
16.50
|
15.90
|
16.50
|
16.50
|
3.81
|
1,570
|
|
|
4/24/2008
|
+0.30 / +1.89%
|
15.90
|
16.20
|
15.60
|
16.20
|
16.20
|
3.75
|
4,850
|
|
|
4/23/2008
|
-0.30 / -1.85%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.68
|
3,550
|
|
|