|
Closing price on 7/4/2011
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
9.00 |
| Volume |
2,000 |
| Split-adjusted Price |
2.93 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/13/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.32
|
1,000
|
|
|
6/10/2011
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.32
|
2,000
|
|
|
6/9/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.25
|
0
|
|
|
6/8/2011
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.25
|
500
|
|
|
6/7/2011
|
-0.70 / -6.60%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.22
|
500
|
|
|
6/6/2011
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.45
|
1,000
|
|
|
6/3/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.42
|
0
|
|
|
6/2/2011
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.42
|
100
|
|
|
6/1/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.32
|
3,900
|
|
|
5/31/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.32
|
1,000
|
|
|
5/30/2011
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.32
|
0
|
|
|
5/27/2011
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
3.42
|
6,100
|
|
|
5/26/2011
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.25
|
0
|
|
|
5/25/2011
|
-0.70 / -6.73%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
3.16
|
2,300
|
|
|
5/24/2011
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
3.38
|
2,200
|
|
|