|
Closing price on 7/8/2008
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
4,390 |
| Split-adjusted Price |
2.80 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2008
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
2.80
|
4,390
|
|
|
7/7/2008
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.87
|
2,400
|
|
|
7/4/2008
|
+0.30 / +2.50%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.94
|
13,930
|
|
|
7/3/2008
|
+0.30 / +2.56%
|
12.00
|
12.00
|
11.70
|
12.00
|
12.00
|
2.87
|
4,650
|
|
|
7/2/2008
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.80
|
720
|
|
|
7/1/2008
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.73
|
1,170
|
|
|
6/30/2008
|
-0.30 / -2.63%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.66
|
1,500
|
|
|
6/27/2008
|
-0.10 / -0.87%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
2.73
|
210
|
|
|
6/26/2008
|
-0.30 / -2.54%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.50
|
2.75
|
1,340
|
|
|
6/25/2008
|
-0.30 / -2.48%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.82
|
2,210
|
|
|
6/24/2008
|
+0.30 / +2.54%
|
11.50
|
12.10
|
11.50
|
12.10
|
12.10
|
2.89
|
1,760
|
|
|
6/23/2008
|
-0.30 / -2.48%
|
11.80
|
12.40
|
11.80
|
11.80
|
11.80
|
2.82
|
3,720
|
|
|
6/20/2008
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.89
|
6,190
|
|
|
6/19/2008
|
-0.30 / -2.36%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.97
|
1,570
|
|
|
6/18/2008
|
-0.20 / -1.55%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.70
|
3.04
|
6,610
|
|
|
6/17/2008
|
+0.20 / +1.57%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.09
|
10
|
|
|
6/16/2008
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.04
|
3,130
|
|
|
6/13/2008
|
+0.20 / +1.63%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.50
|
2.99
|
4,660
|
|
|
6/12/2008
|
+0.20 / +1.65%
|
12.30
|
12.30
|
11.90
|
12.30
|
12.30
|
2.94
|
6,320
|
|
|
6/11/2008
|
-0.20 / -1.63%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.89
|
7,690
|
|
|
6/10/2008
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.94
|
0
|
|
|
6/9/2008
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.94
|
500
|
|
|
6/6/2008
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.99
|
1,500
|
|
|
6/5/2008
|
-0.20 / -1.55%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.04
|
100
|
|
|
6/4/2008
|
-0.20 / -1.53%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.09
|
510
|
|
|
6/3/2008
|
-0.20 / -1.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.13
|
1,000
|
|
|
6/2/2008
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.18
|
0
|
|
|
5/30/2008
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.18
|
10
|
|
|
5/26/2008
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.23
|
10
|
|
|
5/23/2008
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.28
|
500
|
|
|