|
Closing price on 8/25/2008
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.50 |
| Volume |
3,840 |
| Split-adjusted Price |
2.75 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2008
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.75
|
3,840
|
|
|
8/22/2008
|
-0.50 / -4.35%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.00
|
2.63
|
8,560
|
|
|
8/21/2008
|
+0.20 / +1.77%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.50
|
2.75
|
1,410
|
|
|
8/20/2008
|
-0.50 / -4.24%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
2.70
|
1,400
|
|
|
8/19/2008
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.30
|
11.80
|
11.80
|
2.82
|
6,940
|
|
|
8/18/2008
|
+0.50 / +4.42%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
2.82
|
2,100
|
|
|
8/15/2008
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.70
|
900
|
|
|
8/14/2008
|
+0.30 / +2.80%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
2.63
|
7,680
|
|
|
8/13/2008
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.56
|
20
|
|
|
8/12/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
2.56
|
3,340
|
|
|
8/11/2008
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
2.56
|
1,490
|
|
|
8/8/2008
|
-0.30 / -2.80%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.49
|
1,620
|
|
|
8/7/2008
|
-0.30 / -2.73%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.70
|
2.56
|
1,010
|
|
|
8/6/2008
|
+0.20 / +1.85%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
2.63
|
1,090
|
|
|
8/5/2008
|
-0.20 / -1.82%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
2.58
|
2,440
|
|
|
8/4/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.63
|
550
|
|
|
8/1/2008
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
2.63
|
2,910
|
|
|
7/31/2008
|
+0.30 / +2.80%
|
10.40
|
11.00
|
10.40
|
11.00
|
11.00
|
2.63
|
2,020
|
|
|
7/30/2008
|
-0.30 / -2.73%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
2.56
|
1,690
|
|
|
7/29/2008
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.63
|
1,880
|
|
|
7/28/2008
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
2.56
|
3,220
|
|
|
7/25/2008
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
2.49
|
6,380
|
|
|
7/24/2008
|
-0.30 / -2.80%
|
10.40
|
11.00
|
10.40
|
10.40
|
10.40
|
2.49
|
3,280
|
|
|
7/23/2008
|
-0.30 / -2.73%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.56
|
70
|
|
|
7/22/2008
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.63
|
450
|
|
|
7/21/2008
|
-0.30 / -2.59%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.70
|
4,240
|
|
|
7/18/2008
|
-0.30 / -2.52%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.78
|
6,560
|
|
|
7/17/2008
|
-0.30 / -2.46%
|
11.90
|
12.20
|
11.90
|
11.90
|
11.90
|
2.85
|
5,770
|
|
|
7/16/2008
|
-0.30 / -2.40%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.20
|
2.92
|
4,740
|
|
|
7/15/2008
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
2.99
|
12,130
|
|
|