Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 30, 2009, 2:29AM ET - U.S. Markets open in 7 hours and 1 minute. Dow Down 0.02% Nasdaq Down 0.12%
Secured Financial Network Inc. (SFNL.OB)On Dec 29: 0.085  Down 0.005 (5.56%)  
MORE ON SFNL.OB
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
29-Dec-090.090.090.080.0914,0000.09
28-Dec-090.090.090.090.091,0000.09
24-Dec-090.090.090.090.0900.09
23-Dec-090.090.090.080.0910,2000.09
22-Dec-090.090.090.090.094000.09
21-Dec-090.090.090.090.095,0000.09
18-Dec-090.080.080.080.0839,9000.08
17-Dec-090.100.100.080.0841,5000.08
16-Dec-090.100.100.080.0824,0000.08
15-Dec-090.080.100.080.083,7000.08
14-Dec-090.070.100.070.1042,5000.10
11-Dec-090.080.100.080.0857,5000.08
10-Dec-090.100.100.080.0821,0000.08
9-Dec-090.080.090.080.0921,3000.09
8-Dec-090.080.100.080.1033,6000.10
7-Dec-090.100.100.100.1000.10
4-Dec-090.100.100.100.1010,3000.10
3-Dec-090.100.100.100.104,6000.10
2-Dec-090.070.100.070.1019,5000.10
1-Dec-090.100.100.070.0888,1000.08
30-Nov-090.080.100.080.1024,7000.10
27-Nov-090.090.110.080.1146,7000.11
25-Nov-090.090.090.070.091,087,7000.09
24-Nov-090.080.090.080.094,8000.09
23-Nov-090.070.090.070.0877,4000.08
20-Nov-090.070.080.070.08151,4000.08
19-Nov-090.070.080.070.08108,9000.08
18-Nov-090.070.090.070.0886,2000.08
17-Nov-090.080.080.070.0887,2000.08
16-Nov-090.090.090.070.0920,7000.09
13-Nov-090.090.090.080.0951,5000.09
12-Nov-090.080.090.080.09106,1000.09
11-Nov-090.070.080.070.0875,9000.08
10-Nov-090.080.090.070.0753,6000.07
9-Nov-090.070.080.070.0845,9000.08
6-Nov-090.090.090.070.0780,5000.07
5-Nov-090.070.070.070.0714,6000.07
4-Nov-090.080.080.080.0800.08
3-Nov-090.080.080.080.0821,2000.08
2-Nov-090.080.080.080.081,3000.08
30-Oct-090.080.080.080.087,5000.08
29-Oct-090.080.090.080.0829,3000.08
28-Oct-090.070.090.070.09130,9000.09
27-Oct-090.070.070.070.07137,0000.07
26-Oct-090.070.080.070.07482,9000.07
23-Oct-090.090.090.070.08107,9000.08
22-Oct-090.100.100.100.101,1000.10
21-Oct-090.080.080.080.0800.08
20-Oct-090.080.080.080.0830,0000.08
19-Oct-090.090.090.090.0910,0000.09
16-Oct-090.080.100.080.1038,1000.10
15-Oct-090.100.100.080.0968,2000.09
14-Oct-090.080.080.080.0825,0000.08
13-Oct-090.100.100.070.0851,2000.08
12-Oct-090.090.100.090.09153,6000.09
9-Oct-090.100.100.070.07123,6000.07
8-Oct-090.090.120.090.1180,2000.11
7-Oct-090.110.110.090.10217,5000.10
6-Oct-090.110.110.100.11369,3000.11
5-Oct-090.120.120.110.1161,2000.11
2-Oct-090.110.120.110.1144,1000.11
1-Oct-090.120.120.100.1247,3000.12
30-Sep-090.110.130.100.1377,2000.13
29-Sep-090.110.130.110.1281,6000.12
28-Sep-090.100.110.100.1025,8000.10
25-Sep-090.110.110.100.1047,6000.10
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions