|
Closing price on 8/19/2015
|
|
| Open |
17.00 |
| High |
20.50 |
| Low |
17.00 |
| Volume |
1,600 |
| Split-adjusted Price |
11.64 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2015
|
+1.70 / +9.04%
|
17.00
|
20.50
|
17.00
|
20.50
|
17.22
|
11.64
|
1,600
|
|
|
8/18/2015
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
10.67
|
0
|
|
|
8/17/2015
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
10.67
|
0
|
|
|
8/14/2015
|
+1.60 / +9.30%
|
17.00
|
18.80
|
17.00
|
18.80
|
17.29
|
10.67
|
1,300
|
|
|
8/13/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.77
|
0
|
|
|
8/12/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.77
|
0
|
|
|
8/11/2015
|
0.00 / 0.00%
|
16.00
|
17.20
|
16.00
|
17.20
|
17.20
|
9.77
|
1,100
|
|
|
8/10/2015
|
-1.90 / -9.95%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.77
|
100
|
|
|
8/7/2015
|
+1.60 / +9.14%
|
17.30
|
19.10
|
17.30
|
19.10
|
17.41
|
10.84
|
1,600
|
|
|
8/6/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.94
|
0
|
|
|
8/5/2015
|
+1.50 / +9.38%
|
16.50
|
17.50
|
16.50
|
17.50
|
17.11
|
9.94
|
5,900
|
|
|
8/4/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.08
|
0
|
|
|
8/3/2015
|
-1.60 / -9.09%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.08
|
600
|
|
|
7/31/2015
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.99
|
0
|
|
|
7/30/2015
|
+1.60 / +10.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.99
|
1,000
|
|
|
7/29/2015
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.93
|
9.08
|
1,530
|
|
|
7/28/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.08
|
2,000
|
|
|
7/27/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.08
|
0
|
|
|
7/24/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.08
|
0
|
|
|
7/23/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.08
|
0
|
|
|
7/22/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.08
|
0
|
|
|
7/21/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.08
|
0
|
|
|
7/20/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.08
|
0
|
|
|
7/17/2015
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.08
|
2,200
|
|
|
7/16/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.97
|
0
|
|
|
7/15/2015
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.97
|
1,800
|
|
|
7/14/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.08
|
0
|
|
|
7/13/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.08
|
0
|
|
|
7/10/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.08
|
0
|
|
|
7/9/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.08
|
0
|
|
|