|
Closing price on 6/7/2018
|
|
| Open |
28.10 |
| High |
28.10 |
| Low |
28.10 |
| Volume |
0 |
| Split-adjusted Price |
19.50 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2018
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
19.50
|
0
|
|
|
6/6/2018
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
19.50
|
0
|
|
|
6/5/2018
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
19.50
|
0
|
|
|
6/4/2018
|
-2.40 / -7.87%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
19.50
|
200
|
|
|
6/1/2018
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
21.16
|
0
|
|
|
5/31/2018
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
21.16
|
0
|
|
|
5/30/2018
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
21.16
|
0
|
|
|
5/29/2018
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
21.16
|
0
|
|
|
5/28/2018
|
+0.40 / +1.33%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
21.16
|
400
|
|
|
5/25/2018
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
20.89
|
0
|
|
|
5/24/2018
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
20.89
|
0
|
|
|
5/23/2018
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
20.89
|
0
|
|
|
5/22/2018
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
20.89
|
0
|
|
|
5/21/2018
|
-2.70 / -8.23%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
20.89
|
100
|
|
|
5/18/2018
|
+2.50 / +8.25%
|
32.90
|
32.90
|
32.80
|
32.80
|
32.89
|
22.76
|
4,500
|
|
|
5/17/2018
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
21.02
|
0
|
|
|
5/16/2018
|
-2.80 / -8.46%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
21.02
|
100
|
|
|
5/15/2018
|
+1.60 / +5.08%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
22.97
|
100
|
|
|
5/14/2018
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
21.86
|
0
|
|
|
5/11/2018
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
21.86
|
100
|
|
|
5/10/2018
|
-2.40 / -7.08%
|
31.70
|
31.70
|
31.50
|
31.50
|
31.57
|
21.86
|
2,900
|
|
|
5/9/2018
|
+0.50 / +1.50%
|
32.50
|
33.90
|
31.00
|
33.90
|
31.60
|
23.52
|
5,600
|
|
|
5/8/2018
|
0.00 / 0.00%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
23.17
|
0
|
|
|
5/7/2018
|
+0.40 / +1.21%
|
34.50
|
34.50
|
32.90
|
33.40
|
33.48
|
23.17
|
14,000
|
|
|
5/4/2018
|
0.00 / 0.00%
|
34.50
|
34.50
|
33.00
|
33.00
|
33.44
|
22.90
|
7,100
|
|
|
5/3/2018
|
0.00 / 0.00%
|
34.50
|
34.50
|
32.90
|
33.00
|
33.33
|
22.90
|
14,700
|
|
|
5/2/2018
|
-0.10 / -0.30%
|
33.00
|
34.50
|
33.00
|
33.00
|
33.33
|
22.90
|
13,400
|
|
|
4/27/2018
|
+0.10 / +0.30%
|
33.00
|
33.10
|
33.00
|
33.10
|
33.02
|
22.97
|
3,400
|
|
|
4/26/2018
|
0.00 / 0.00%
|
33.00
|
34.00
|
33.00
|
33.00
|
33.45
|
22.90
|
15,400
|
|
|
4/24/2018
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
22.90
|
2,600
|
|
|