|
Closing price on 9/22/2014
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.60 |
| Volume |
0 |
| Split-adjusted Price |
8.45 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.45
|
0
|
|
|
9/19/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.45
|
0
|
|
|
9/18/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.45
|
0
|
|
|
9/17/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.45
|
0
|
|
|
9/16/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.45
|
0
|
|
|
9/15/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.45
|
0
|
|
|
9/12/2014
|
-0.90 / -5.45%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.45
|
0
|
|
|
9/11/2014
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.45
|
1,000
|
|
|
9/10/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.56
|
0
|
|
|
9/9/2014
|
-0.60 / -3.47%
|
17.20
|
17.20
|
16.50
|
16.70
|
16.70
|
8.56
|
4,200
|
|
|
9/8/2014
|
+0.20 / +1.17%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.86
|
100
|
|
|
9/5/2014
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
8.76
|
0
|
|
|
9/4/2014
|
-0.20 / -1.16%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
8.76
|
2,200
|
|
|
9/3/2014
|
+0.60 / +3.59%
|
17.20
|
17.30
|
16.90
|
17.30
|
17.30
|
8.86
|
6,300
|
|
|
8/29/2014
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.70
|
8.56
|
700
|
|
|
8/28/2014
|
+0.20 / +1.23%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.40
|
8.40
|
5,000
|
|
|
8/27/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.30
|
300
|
|
|
8/26/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.30
|
0
|
|
|
8/25/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.30
|
0
|
|
|
8/22/2014
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.30
|
1,000
|
|
|
8/21/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.25
|
0
|
|
|
8/20/2014
|
+0.90 / +5.92%
|
15.60
|
16.10
|
15.60
|
16.10
|
16.10
|
8.25
|
5,700
|
|
|
8/19/2014
|
-0.50 / -3.18%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
7.79
|
4,700
|
|
|
8/18/2014
|
+0.50 / +3.29%
|
15.20
|
16.60
|
15.20
|
15.70
|
15.70
|
8.04
|
3,500
|
|
|
8/15/2014
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.79
|
0
|
|
|
8/14/2014
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.79
|
0
|
|
|
8/13/2014
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.79
|
0
|
|
|
8/12/2014
|
+0.60 / +4.11%
|
15.20
|
15.60
|
15.00
|
15.20
|
15.20
|
7.79
|
13,675
|
|
|
8/11/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.48
|
0
|
|
|
8/8/2014
|
-1.40 / -8.75%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.48
|
100
|
|
|