|
Closing price on 7/25/2011
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.20 |
| Volume |
1,400 |
| Split-adjusted Price |
3.32 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.32
|
1,400
|
|
|
7/22/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.32
|
1,500
|
|
|
7/21/2011
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.32
|
1,000
|
|
|
7/20/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.38
|
1,500
|
|
|
7/19/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.38
|
1,000
|
|
|
7/18/2011
|
+0.20 / +1.96%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
3.38
|
1,100
|
|
|
7/15/2011
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.32
|
1,100
|
|
|
7/14/2011
|
+0.60 / +6.32%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.29
|
100
|
|
|
7/13/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.09
|
0
|
|
|
7/12/2011
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.09
|
800
|
|
|
7/11/2011
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.25
|
100
|
|
|
7/8/2011
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.09
|
1,600
|
|
|
7/7/2011
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.16
|
0
|
|
|
7/6/2011
|
+0.80 / +8.89%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
3.19
|
1,900
|
|
|
7/5/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
2.93
|
1,500
|
|
|
7/4/2011
|
-0.30 / -3.23%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.93
|
2,000
|
|
|
7/1/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.03
|
1,300
|
|
|
6/30/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.03
|
0
|
|
|
6/29/2011
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.03
|
100
|
|
|
6/28/2011
|
-0.60 / -6.45%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.83
|
2,200
|
|
|
6/27/2011
|
-0.70 / -7.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.03
|
600
|
|
|
6/24/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.25
|
0
|
|
|
6/23/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.25
|
0
|
|
|
6/22/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.25
|
0
|
|
|
6/21/2011
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.25
|
2,100
|
|
|
6/20/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.19
|
0
|
|
|
6/17/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.19
|
0
|
|
|
6/16/2011
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.19
|
800
|
|
|
6/15/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.25
|
0
|
|
|
6/14/2011
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.25
|
400
|
|
|