|
Closing price on 7/28/2008
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
3,220 |
| Split-adjusted Price |
2.47 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2008
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
2.47
|
3,220
|
|
|
7/25/2008
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
2.40
|
6,380
|
|
|
7/24/2008
|
-0.30 / -2.80%
|
10.40
|
11.00
|
10.40
|
10.40
|
10.40
|
2.40
|
3,280
|
|
|
7/23/2008
|
-0.30 / -2.73%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.47
|
70
|
|
|
7/22/2008
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.54
|
450
|
|
|
7/21/2008
|
-0.30 / -2.59%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.61
|
4,240
|
|
|
7/18/2008
|
-0.30 / -2.52%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.68
|
6,560
|
|
|
7/17/2008
|
-0.30 / -2.46%
|
11.90
|
12.20
|
11.90
|
11.90
|
11.90
|
2.75
|
5,770
|
|
|
7/16/2008
|
-0.30 / -2.40%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.20
|
2.82
|
4,740
|
|
|
7/15/2008
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
2.89
|
12,130
|
|
|
7/14/2008
|
+0.20 / +1.67%
|
12.30
|
12.30
|
11.80
|
12.20
|
12.20
|
2.82
|
6,610
|
|
|
7/11/2008
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
2.77
|
2,930
|
|
|
7/10/2008
|
+0.10 / +0.84%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
2.77
|
4,090
|
|
|
7/9/2008
|
+0.20 / +1.71%
|
12.00
|
12.00
|
11.40
|
11.90
|
11.90
|
2.75
|
6,280
|
|
|
7/8/2008
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
2.70
|
4,390
|
|
|
7/7/2008
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.77
|
2,400
|
|
|
7/4/2008
|
+0.30 / +2.50%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.84
|
13,930
|
|
|
7/3/2008
|
+0.30 / +2.56%
|
12.00
|
12.00
|
11.70
|
12.00
|
12.00
|
2.77
|
4,650
|
|
|
7/2/2008
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.70
|
720
|
|
|
7/1/2008
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.64
|
1,170
|
|
|
6/30/2008
|
-0.30 / -2.63%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.57
|
1,500
|
|
|
6/27/2008
|
-0.10 / -0.87%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
2.64
|
210
|
|
|
6/26/2008
|
-0.30 / -2.54%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.50
|
2.66
|
1,340
|
|
|
6/25/2008
|
-0.30 / -2.48%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.73
|
2,210
|
|
|
6/24/2008
|
+0.30 / +2.54%
|
11.50
|
12.10
|
11.50
|
12.10
|
12.10
|
2.80
|
1,760
|
|
|
6/23/2008
|
-0.30 / -2.48%
|
11.80
|
12.40
|
11.80
|
11.80
|
11.80
|
2.73
|
3,720
|
|
|
6/20/2008
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.80
|
6,190
|
|
|
6/19/2008
|
-0.30 / -2.36%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.87
|
1,570
|
|
|
6/18/2008
|
-0.20 / -1.55%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.70
|
2.94
|
6,610
|
|
|
6/17/2008
|
+0.20 / +1.57%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.98
|
10
|
|
|