|
Closing price on 6/8/2012
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.60 |
| Volume |
200 |
| Split-adjusted Price |
3.66 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2012
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.66
|
200
|
|
|
6/7/2012
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.82
|
100
|
|
|
6/6/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.74
|
400
|
|
|
6/5/2012
|
-0.30 / -2.97%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.74
|
0
|
|
|
6/4/2012
|
+0.30 / +3.06%
|
9.50
|
10.10
|
9.50
|
10.10
|
10.10
|
3.85
|
2,700
|
|
|
6/1/2012
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.74
|
100
|
|
|
5/31/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
3.66
|
4,100
|
|
|
5/30/2012
|
-0.20 / -2.04%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.66
|
900
|
|
|
5/29/2012
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.74
|
100
|
|
|
5/28/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.66
|
1,000
|
|
|
5/25/2012
|
+0.50 / +5.49%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.66
|
1,500
|
|
|
5/24/2012
|
-0.40 / -4.21%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
3.47
|
3,400
|
|
|
5/23/2012
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
3.62
|
1,500
|
|
|
5/22/2012
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.62
|
100
|
|
|
5/21/2012
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.82
|
100
|
|
|
5/18/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.62
|
0
|
|
|
5/17/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.62
|
1,400
|
|
|
5/16/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.62
|
100
|
|
|
5/15/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.62
|
1,100
|
|
|
5/14/2012
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
3.62
|
11,700
|
|
|
5/11/2012
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
9.90
|
9.90
|
3.78
|
4,300
|
|
|
5/10/2012
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
3.78
|
2,900
|
|
|
5/9/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.74
|
0
|
|
|
5/8/2012
|
+0.60 / +6.52%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.80
|
3.74
|
4,200
|
|
|
5/7/2012
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.51
|
1,800
|
|
|
5/4/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.47
|
0
|
|
|
5/3/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.47
|
1,400
|
|
|
5/2/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.47
|
0
|
|
|
4/27/2012
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.47
|
1,000
|
|
|
4/26/2012
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.55
|
4,500
|
|
|