$31.04 -0.75 (%) Sun Life Financial Inc - NYSE

Mar. 27, 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
3/27/201531.7132.0430.9631.04464,234
3/27/201539.5840.0839.0039.09839,090
3/26/201532.1332.2531.5631.79466,247
3/26/201539.9940.1139.4039.67897,220
3/25/201532.6332.6331.8631.98378,475
3/25/201540.6240.7239.9039.951,021,907
3/24/201532.2832.6032.0032.50477,919
3/24/201540.2640.7740.0540.62873,396
3/23/201532.6332.8432.1232.22444,212
3/23/201540.8841.1140.2340.27827,987
3/20/201531.7932.7231.7432.53567,102
3/20/201540.2241.1140.1540.883,497,934
3/19/201531.5331.7231.2431.39545,327
3/19/201540.0840.3639.8040.111,442,127
3/18/201531.4932.1531.3231.95418,036
3/18/201540.3240.6140.0040.17933,432
3/17/201531.6731.7831.2031.69416,834
3/17/201540.5140.6039.8440.49973,775
3/16/201531.1732.0131.1731.73490,010
3/16/201539.8640.8939.8240.541,205,372
3/13/201531.2531.4130.8031.15953,490
3/13/201539.8040.0739.4039.811,131,181
3/12/201530.9431.6830.9431.47472,379
3/12/201539.1540.1439.1239.921,833,416
3/11/201530.5030.9030.3130.62392,930
3/11/201538.6539.4238.5339.09843,657
3/10/201531.0631.0730.4230.47439,552
3/10/201539.3439.3438.4538.641,104,500
3/9/201531.4931.5731.0831.27430,163
3/9/201539.6039.7639.1539.371,129,542
3/6/201531.0731.9731.0731.42566,482
3/6/201539.1440.2639.1439.652,095,795
3/5/201531.2131.5531.0131.38594,273
3/5/201538.8939.4838.6539.251,510,038
3/4/201530.5831.2430.3531.13473,098
3/4/201538.1738.8037.9838.65919,311
3/3/201531.0031.0030.5630.76651,503
3/3/201538.6538.6638.0838.381,300,451
3/2/201530.8130.9530.5730.89492,445
3/2/201538.5738.8038.3738.721,083,947
2/27/201530.5631.2630.5630.82811,857
2/27/201538.1739.0038.1638.502,948,866
2/26/201531.1431.1430.5230.56609,785
2/26/201538.8738.8838.2238.251,725,031
2/25/201531.3731.5031.1031.19453,515
2/25/201539.0639.1438.6838.741,492,567
2/24/201530.5131.4030.5131.24708,655
2/24/201538.4139.2538.4139.021,593,003
2/23/201531.4031.4430.4030.57667,509
2/23/201539.3339.5538.2638.462,319,237
2/20/201531.4031.7731.2631.73506,485
2/20/201539.3439.8439.2139.812,370,817
2/19/201531.2431.6731.0831.48394,431
2/19/201539.0539.5938.9739.341,616,900
2/18/201531.4131.7531.3031.51571,365
2/18/201539.0839.4538.9639.181,966,501
2/17/201531.4131.7231.2731.72646,727
2/17/201539.0039.2838.8039.262,950,147
2/13/201531.4531.5830.8931.311,027,713
2/13/201539.3039.3238.5438.982,785,383
2/12/201532.1132.7130.7231.401,486,055
2/12/201540.3640.7038.3539.235,698,798
2/11/201533.4833.6133.1233.18702,918
2/11/201542.2542.5341.8641.961,921,647
2/10/201533.2033.5733.0333.51618,599
2/10/201541.5042.1841.4242.181,242,318
2/9/201532.8433.5232.8433.45471,599
2/9/201541.0141.7840.9941.64926,938
2/6/201533.0033.3132.7932.98518,450
2/6/201541.2141.6541.0441.281,217,104
2/5/201533.1533.5132.8332.90598,689
2/5/201541.4541.6940.8140.851,637,266
2/4/201533.1633.3432.7432.93620,816
2/4/201541.3541.6441.1941.351,335,800
2/3/201532.2633.5332.1133.36978,917
2/3/201540.5841.5840.2441.351,745,640
2/2/201531.0932.3030.8432.03782,058
2/2/201539.3040.5838.9440.351,562,930
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
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center