|
Closing price on 8/28/2008
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
12.70 |
| Volume |
28,340 |
| Split-adjusted Price |
2.94 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2008
|
+0.10 / +0.79%
|
13.20
|
13.20
|
12.70
|
12.70
|
12.70
|
2.94
|
28,340
|
|
|
8/27/2008
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.60
|
2.91
|
30,560
|
|
|
8/26/2008
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.77
|
6,540
|
|
|
8/25/2008
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.66
|
3,840
|
|
|
8/22/2008
|
-0.50 / -4.35%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.00
|
2.54
|
8,560
|
|
|
8/21/2008
|
+0.20 / +1.77%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.50
|
2.66
|
1,410
|
|
|
8/20/2008
|
-0.50 / -4.24%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
2.61
|
1,400
|
|
|
8/19/2008
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.30
|
11.80
|
11.80
|
2.73
|
6,940
|
|
|
8/18/2008
|
+0.50 / +4.42%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
2.73
|
2,100
|
|
|
8/15/2008
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.61
|
900
|
|
|
8/14/2008
|
+0.30 / +2.80%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
2.54
|
7,680
|
|
|
8/13/2008
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.47
|
20
|
|
|
8/12/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
2.47
|
3,340
|
|
|
8/11/2008
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
2.47
|
1,490
|
|
|
8/8/2008
|
-0.30 / -2.80%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.40
|
1,620
|
|
|
8/7/2008
|
-0.30 / -2.73%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.70
|
2.47
|
1,010
|
|
|
8/6/2008
|
+0.20 / +1.85%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
2.54
|
1,090
|
|
|
8/5/2008
|
-0.20 / -1.82%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
2.50
|
2,440
|
|
|
8/4/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.54
|
550
|
|
|
8/1/2008
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
2.54
|
2,910
|
|
|
7/31/2008
|
+0.30 / +2.80%
|
10.40
|
11.00
|
10.40
|
11.00
|
11.00
|
2.54
|
2,020
|
|
|
7/30/2008
|
-0.30 / -2.73%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
2.47
|
1,690
|
|
|
7/29/2008
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.54
|
1,880
|
|
|
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
|
|
|