$31.96 -0.22 (%) Sun Life Financial Inc - NYSE

May. 29, 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
5/29/201531.9532.0131.3531.96497,885
5/29/201539.9340.0339.1839.701,603,738
5/28/201531.9932.2631.6632.18370,733
5/28/201540.0140.2639.6040.00830,650
5/27/201532.1032.3831.9932.15300,605
5/27/201539.8940.4139.8040.10783,034
5/26/201532.4332.5031.8332.05408,615
5/26/201540.3540.3539.5439.82884,246
5/25/201540.1240.5640.1240.33442,020
5/22/201533.3833.3832.5332.60350,828
5/22/201541.0941.1040.3840.441,269,194
5/21/201533.3133.7333.2933.56346,961
5/21/201540.7041.1540.6941.00914,675
5/20/201533.6033.7833.2933.36358,295
5/20/201541.0841.2440.5740.681,300,124
5/19/201533.1733.6932.9133.53381,520
5/19/201540.5041.1740.2541.001,428,240
5/18/201533.5433.6033.3133.35181,614
5/15/201533.6633.6933.4033.63275,124
5/15/201540.5040.5640.1640.411,048,374
5/14/201534.1134.1333.7133.76304,896
5/14/201540.7140.7240.3840.491,372,281
5/13/201534.3134.4333.8233.94274,531
5/13/201541.1041.2540.5140.631,388,405
5/12/201533.8934.4433.7734.11413,467
5/12/201540.8841.4040.7441.001,700,296
5/11/201533.8934.2233.6633.85353,530
5/11/201540.9241.3340.7140.95840,838
5/8/201534.1134.2733.8233.86402,527
5/8/201541.1441.5440.8940.921,284,045
5/7/201533.1534.0133.0933.74606,596
5/7/201540.1141.3240.0240.962,231,304
5/6/201533.2233.6233.0033.31725,248
5/6/201539.9940.3139.5840.091,967,592
5/5/201532.7533.0032.5432.66576,120
5/5/201539.5039.7639.2539.431,199,518
5/4/201532.3032.9032.2232.82393,849
5/4/201539.0839.8139.0139.701,029,814
5/1/201531.9932.2031.8832.15271,188
5/1/201538.7239.2538.6839.06737,184
4/30/201532.5132.6631.9432.03430,174
4/30/201539.1639.3938.5838.611,222,452
4/29/201532.7032.9632.6132.76388,431
4/29/201539.2239.5039.1639.341,098,144
4/28/201532.4632.8132.4132.79261,072
4/28/201539.2939.4939.0839.48521,852
4/27/201532.6932.7432.3732.50346,614
4/27/201539.6739.7539.1439.33849,658
4/24/201532.3832.5832.1232.50239,912
4/24/201539.3239.6239.0839.54996,923
4/23/201531.8832.5731.7532.37268,700
4/23/201538.9339.5138.8339.321,126,984
4/22/201531.8731.9931.4631.98268,370
4/22/201538.9239.1338.5639.11658,554
4/21/201532.2032.2231.6231.77283,886
4/21/201539.3939.5938.9039.00886,956
4/20/201532.1632.5432.0632.14328,807
4/20/201539.3139.8239.2139.32840,311
4/17/201532.6432.6631.9732.03373,654
4/17/201539.6339.6639.1539.16769,879
4/16/201532.6132.8932.4532.63321,091
4/16/201539.9740.2139.7239.77674,849
4/15/201531.7132.8131.6832.57542,976
4/15/201539.7540.4239.7440.041,120,977
4/14/201531.4831.8331.4831.79382,489
4/14/201539.3639.7139.2839.69865,497
4/13/201531.3431.5531.2131.33409,837
4/13/201539.3739.7439.3339.44865,963
4/10/201531.6731.7031.1531.34487,814
4/10/201539.8139.9039.2839.421,142,116
4/9/201531.6031.9031.5331.60667,860
4/9/201539.6040.1039.6039.751,070,594
4/8/201531.6632.1431.4831.62375,651
4/8/201539.3539.9239.3239.72897,491
4/7/201531.4131.7031.3331.50343,958
4/7/201539.2939.5739.1739.38665,167
4/6/201531.3331.7531.2031.36414,456
4/6/201539.0739.5338.9039.16534,848
4/2/201530.7231.3330.7031.17331,206
4/2/201538.7139.4338.6939.17662,738
4/1/201530.7430.9830.4930.73684,119
4/1/201538.9039.0338.6038.781,164,269
3/31/201530.6331.1930.3330.821,037,226
3/31/201538.9639.4938.6039.031,444,774
3/30/201531.0231.4630.8430.88834,015
3/30/201539.2239.7939.1639.16927,045
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
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center