$36.03 -0.24 (%) Sun Life Financial Inc - NYSE

Oct. 1, 2014 | 04:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLF historical data

Date Open High Low Close Volume
9/30/201436.6436.6536.1336.27187,721
9/30/201440.9441.0040.4640.601,120,573
9/29/201436.6036.9536.4536.74112,681
9/29/201440.8141.2240.6440.94971,744
9/26/201436.5837.1536.3437.02163,109
9/26/201440.5541.4440.3941.29919,078
9/25/201437.3937.3936.3736.67243,915
9/25/201441.5441.5440.3640.721,191,104
9/24/201437.3637.6237.0337.56144,956
9/24/201441.5041.6241.0741.57719,711
9/23/201437.8437.8737.4337.51123,397
9/23/201441.7741.7741.4441.53405,256
9/22/201437.9738.2637.6937.92208,215
9/22/201441.7142.1141.5141.86646,019
9/19/201438.4838.7138.1338.28190,055
9/19/201441.9142.3841.8141.852,972,848
9/18/201437.9438.4237.9238.36138,856
9/18/201441.6742.1041.5842.01803,051
9/17/201438.1638.1637.8137.86162,473
9/17/201441.8041.8241.5041.68874,338
9/16/201437.8938.2037.7838.11138,020
9/16/201441.7541.9341.6741.81881,964
9/15/201437.7338.0037.6837.92201,122
9/15/201441.8042.0341.7141.92743,796
9/12/201437.3137.8137.2537.78196,331
9/12/201441.2741.9541.2641.911,063,863
9/11/201437.6337.6937.3637.38146,304
9/11/201441.3941.5941.2241.32891,877
9/10/201437.7537.9537.6337.81277,075
9/10/201441.4041.6841.2241.34511,711
9/9/201437.6637.9037.4437.81208,822
9/9/201441.4941.7041.2341.511,223,679
9/8/201437.7137.9537.6337.90167,290
9/8/201441.1441.6241.1241.59841,884
9/5/201437.9738.0537.6737.83156,389
9/5/201441.4141.4241.0141.15926,458
9/4/201437.9638.1237.9138.00233,023
9/4/201441.1641.4141.1141.361,290,550
9/3/201437.5638.0137.5137.83183,216
9/3/201441.0041.3740.9241.181,062,495
9/2/201437.0937.4836.9937.42186,141
9/2/201440.4340.9540.3540.89825,139
8/29/201437.2137.2136.8337.19174,661
8/29/201440.4040.4539.8840.431,409,775
8/28/201437.4137.5637.1637.22155,058
8/28/201440.6940.8040.3040.37942,297
8/27/201437.2437.5837.1937.55134,022
8/27/201440.5840.8740.5640.76569,105
8/26/201437.4137.4437.1737.27168,450
8/26/201441.0041.0140.7140.81680,788
8/25/201437.4837.4837.1237.32174,843
8/25/201441.0841.0940.7640.96635,669
8/22/201437.8337.9537.5837.70148,794
8/22/201441.4141.5241.1741.27850,448
8/21/201437.1437.9537.1437.85213,357
8/21/201440.9141.5440.8641.431,384,438
8/20/201437.2137.5537.1237.26166,527
8/20/201440.7141.0940.6040.86999,195
8/19/201437.2837.4937.1837.19175,113
8/19/201440.7540.9240.6140.71780,663
8/18/201437.2637.4737.2637.2984,477
8/18/201440.5840.8240.5840.62591,610
8/15/201437.4037.4836.6937.15136,286
8/15/201440.5740.7540.0440.46840,462
8/14/201436.8237.2536.8237.19121,287
8/14/201440.2240.6240.1740.56796,448
8/13/201437.1137.1636.7436.74184,866
8/13/201440.5840.5840.1140.13912,635
8/12/201437.0237.3236.8336.96169,258
8/12/201440.4840.8240.2940.38891,166
8/11/201437.0637.1736.9437.04146,149
8/11/201440.6140.7240.3640.441,073,067
8/8/201436.4737.0036.2336.84449,352
8/8/201440.0040.6039.7640.421,036,732
8/7/201438.1138.4036.5536.72316,564
8/7/201441.7141.9939.9140.102,391,199
8/6/201437.2937.7637.2037.68125,971
8/6/201440.7741.2140.7041.15588,968
8/5/201437.8337.8337.2637.54240,986
8/5/201441.3041.4440.7841.16795,077
8/4/201437.7938.2437.6138.2081,832
8/1/201438.0638.1737.4637.60136,148
8/1/201441.6441.6440.8941.081,169,767
7/31/201438.5938.8338.0938.13267,718
7/31/201442.1842.4041.5041.571,227,071
7/30/201438.3838.8538.3238.81254,870
7/30/201441.7742.3341.7442.311,491,839
7/29/201438.4338.4638.1138.35165,893
7/29/201441.4741.7241.3241.651,087,294
7/28/201438.2438.4838.1638.42184,481
7/28/201441.3241.5741.2541.50564,080
7/25/201438.1038.5538.0638.29128,230
7/25/201441.1341.7141.0041.401,002,169
7/24/201438.0638.1937.9338.1492,740
7/24/201440.8241.0540.7340.98510,086
7/23/201437.9338.0837.7138.02134,240
7/23/201440.6740.8540.4740.79746,326
7/22/201438.0438.0737.7937.90156,872
7/22/201440.8440.8940.5640.661,024,835
7/21/201437.9438.1037.8238.05118,346
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center