$30.57 -0.35 (%) Sun Life Financial Inc - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLF historical data

Date Open High Low Close Volume
1/30/201530.3031.3829.9930.57532,237
1/30/201538.7139.7638.2038.861,463,453
1/29/201530.7431.0530.2230.92423,646
1/29/201538.6739.1338.0239.00829,302
1/28/201531.2831.7030.6830.69444,123
1/28/201538.9739.4538.4338.441,102,779
1/27/201531.1731.3830.7731.07521,910
1/27/201538.8538.8838.1238.551,034,796
1/26/201531.6931.8731.3631.54246,151
1/26/201539.5339.6639.0139.32501,186
1/23/201531.7832.1631.6731.72554,195
1/23/201539.5039.9139.3839.381,092,847
1/22/201530.8831.9430.8831.77499,191
1/22/201538.1639.5238.1139.401,588,622
1/21/201531.0831.2230.4830.76591,939
1/21/201537.5338.1037.1237.891,246,548
1/20/201531.7231.7230.9031.00483,010
1/20/201538.1838.1837.4037.501,261,115
1/19/201537.6937.9837.4537.90395,705
1/16/201531.0931.4731.0331.28506,127
1/16/201537.3337.8237.2137.471,368,382
1/15/201532.0932.1131.2731.27680,209
1/15/201538.2538.2537.4137.412,047,498
1/14/201532.9232.9931.6531.86672,320
1/14/201539.3639.4037.9338.061,751,978
1/13/201533.6734.0833.0833.42366,394
1/13/201540.2240.6939.6139.97865,272
1/12/201533.7533.7532.8933.46460,793
1/12/201540.2040.2339.1640.05926,479
1/9/201534.3534.4033.6333.87261,723
1/9/201540.7440.8439.9240.20683,678
1/8/201534.7135.1034.2034.47898,750
1/8/201541.0541.5140.5040.80973,686
1/7/201534.1534.6833.9334.36356,002
1/7/201540.4741.0540.2340.651,370,315
1/6/201534.9434.9433.7933.81479,823
1/6/201541.0241.1539.9639.991,462,573
1/5/201535.5435.6434.7935.11332,599
1/5/201541.8642.0340.9141.271,177,169
1/2/201536.0336.2535.4735.76355,916
1/2/201542.0442.4141.6742.12707,335
12/31/201436.6236.7335.9736.06307,057
12/31/201442.3142.6141.8141.92490,484
12/30/201436.5536.7336.3136.48216,322
12/30/201442.4542.6842.1842.33437,770
12/29/201436.3936.5936.2236.53207,280
12/29/201442.2042.5942.1142.50567,633
12/26/201436.4636.5436.2936.3261,691
12/24/201436.4136.6336.0936.30193,759
12/24/201442.2942.5541.9242.18351,035
12/23/201435.5736.3535.4936.24274,720
12/23/201441.3642.2641.3442.17672,042
12/22/201435.9636.1335.4635.51300,111
12/22/201441.8442.0041.2841.35811,457
12/19/201435.5236.1435.3735.93460,478
12/19/201441.2041.9641.0441.565,146,435
12/18/201435.9236.3235.0935.56605,088
12/18/201441.8042.2140.7541.222,434,222
12/17/201435.2235.6834.8935.40379,479
12/17/201441.0841.3440.5841.191,338,344
12/16/201434.9035.6534.8535.14667,633
12/16/201440.6041.4540.5140.901,915,354
12/15/201435.3535.6934.6935.10350,540
12/15/201441.0041.4240.3340.931,374,059
12/12/201435.8836.0635.3335.43368,841
12/12/201441.4641.6940.8741.001,284,900
12/11/201435.7436.4735.6936.20264,928
12/11/201441.3042.0641.1541.771,035,632
12/10/201436.6636.7735.6635.99334,877
12/10/201441.9842.1640.9741.336,298,965
12/9/201436.6637.0436.4736.99279,662
12/9/201442.0042.3641.7242.321,149,440
12/8/201437.6537.7036.8637.11326,816
12/8/201443.1443.1742.2442.571,510,765
12/5/201437.4138.0237.3837.79272,296
12/5/201442.7043.4442.6543.171,001,724
12/4/201437.5937.9737.3537.44346,440
12/4/201442.7243.2242.4942.581,553,658
12/3/201437.0438.0836.8738.01360,248
12/3/201442.2143.2842.0143.15965,208
12/2/201437.4737.4736.9737.09247,271
12/2/201442.5042.6842.1742.26934,068
12/1/201437.2737.6537.0237.47254,399
12/1/201442.5042.8242.1042.461,263,106
11/28/201437.0637.3937.0637.34136,792
11/28/201442.2442.8242.2442.431,044,883
11/27/201442.0942.2541.9742.24441,967
11/26/201437.1337.4437.0237.32174,878
11/26/201441.8642.0741.6641.92496,652
11/25/201436.8737.3436.8737.07325,382
11/25/201441.5742.0041.5541.711,049,355
11/24/201436.7837.0136.5036.81230,562
11/24/201441.3541.5641.1541.56967,564
11/21/201437.1337.2136.8736.95254,074
11/21/201441.7341.8141.4541.541,218,458
11/20/201436.5336.8136.4636.80169,559
11/20/201441.3741.6241.2441.621,064,572
11/19/201436.7336.7336.4736.55215,602
11/19/201441.6441.6541.3941.511,013,099
11/18/201436.7236.8836.6336.77144,596
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center