|
Closing price on 9/10/2015
|
|
| Open |
18.00 |
| High |
21.80 |
| Low |
18.00 |
| Volume |
5,600 |
| Split-adjusted Price |
12.38 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2015
|
+1.90 / +9.55%
|
18.00
|
21.80
|
18.00
|
21.80
|
18.51
|
12.38
|
5,600
|
|
|
9/9/2015
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
11.30
|
0
|
|
|
9/8/2015
|
+1.40 / +7.57%
|
17.70
|
20.20
|
16.80
|
19.90
|
17.54
|
11.30
|
3,900
|
|
|
9/7/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.50
|
20
|
|
|
9/4/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.50
|
0
|
|
|
9/3/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.50
|
0
|
|
|
9/1/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.50
|
0
|
|
|
8/31/2015
|
-2.00 / -9.76%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.50
|
100
|
|
|
8/28/2015
|
+0.70 / +3.54%
|
17.90
|
20.50
|
17.90
|
20.50
|
18.06
|
11.64
|
1,600
|
|
|
8/27/2015
|
-2.20 / -10.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
11.24
|
100
|
|
|
8/26/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.49
|
0
|
|
|
8/25/2015
|
+1.50 / +7.32%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.49
|
100
|
|
|
8/24/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.64
|
0
|
|
|
8/21/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.64
|
70
|
|
|
8/20/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.64
|
0
|
|
|
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
|
|
|