|
Closing price on 6/23/2016
|
|
| Open |
26.60 |
| High |
27.00 |
| Low |
26.00 |
| Volume |
4,000 |
| Split-adjusted Price |
15.60 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2016
|
+0.10 / +0.38%
|
26.60
|
27.00
|
26.00
|
26.70
|
26.84
|
15.60
|
4,000
|
|
|
6/22/2016
|
+0.10 / +0.38%
|
26.80
|
26.80
|
25.90
|
26.60
|
26.53
|
15.54
|
18,200
|
|
|
6/21/2016
|
+0.90 / +3.52%
|
25.80
|
26.50
|
25.60
|
26.50
|
26.00
|
15.48
|
11,000
|
|
|
6/20/2016
|
+0.30 / +1.19%
|
25.40
|
25.60
|
25.40
|
25.60
|
25.46
|
14.95
|
3,500
|
|
|
6/17/2016
|
+0.30 / +1.20%
|
23.00
|
25.50
|
23.00
|
25.30
|
25.13
|
14.78
|
5,500
|
|
|
6/16/2016
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.50
|
25.00
|
24.86
|
14.60
|
10,800
|
|
|
6/15/2016
|
+0.20 / +0.82%
|
24.50
|
24.50
|
24.20
|
24.50
|
24.39
|
14.31
|
7,100
|
|
|
6/14/2016
|
+0.30 / +1.25%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
14.19
|
100
|
|
|
6/13/2016
|
-0.50 / -2.04%
|
23.70
|
24.00
|
23.50
|
24.00
|
23.66
|
14.02
|
10,100
|
|
|
6/10/2016
|
+0.50 / +2.08%
|
24.50
|
24.50
|
24.20
|
24.50
|
24.25
|
14.31
|
2,600
|
|
|
6/9/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
14.02
|
300
|
|
|
6/8/2016
|
+0.10 / +0.42%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
14.02
|
1,000
|
|
|
6/7/2016
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.80
|
23.90
|
23.82
|
13.96
|
2,600
|
|
|
6/6/2016
|
0.00 / 0.00%
|
23.60
|
23.90
|
23.60
|
23.90
|
23.89
|
13.96
|
3,500
|
|
|
6/3/2016
|
+0.30 / +1.27%
|
24.00
|
24.00
|
23.70
|
23.90
|
23.88
|
13.96
|
8,500
|
|
|
6/2/2016
|
+0.90 / +3.96%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.50
|
13.79
|
3,300
|
|
|
6/1/2016
|
-0.80 / -3.40%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.72
|
13.26
|
1,800
|
|
|
5/31/2016
|
+1.90 / +8.80%
|
22.10
|
23.70
|
21.50
|
23.50
|
23.05
|
13.73
|
7,600
|
|
|
5/30/2016
|
+0.60 / +2.86%
|
21.10
|
21.60
|
21.10
|
21.60
|
21.36
|
12.62
|
3,600
|
|
|
5/27/2016
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.70
|
21.00
|
20.74
|
12.27
|
15,000
|
|
|
5/26/2016
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
12.15
|
1,900
|
|
|
5/25/2016
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
12.15
|
100
|
|
|
5/24/2016
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
12.15
|
0
|
|
|
5/23/2016
|
+0.80 / +4.00%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.79
|
12.15
|
2,000
|
|
|
5/20/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.68
|
0
|
|
|
5/19/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.68
|
4,000
|
|
|
5/18/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.68
|
0
|
|
|
5/17/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.68
|
5,000
|
|
|
5/16/2016
|
-0.50 / -2.44%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.68
|
200
|
|
|
5/13/2016
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.97
|
5,100
|
|
|