$30.97 +0.18 (%) Sun Life Financial Inc - NYSE

Sep. 2, 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
9/2/201531.1331.4230.7530.97667,504
9/2/201541.0441.6240.9041.061,209,095
9/1/201531.3831.4730.5730.79813,274
9/1/201541.4241.4240.4440.721,439,285
8/31/201531.6132.0630.9631.87770,172
8/31/201542.1442.2941.2341.821,359,319
8/28/201531.4231.7831.2431.76554,192
8/28/201541.7642.0641.5041.961,007,750
8/27/201531.4732.1331.3631.86805,413
8/27/201541.7142.4041.5742.111,333,443
8/26/201530.8531.0929.9631.06944,214
8/26/201541.0041.4239.8741.391,754,709
8/25/201530.8730.9929.9930.031,253,142
8/25/201540.7541.2440.0040.122,000,245
8/24/201528.5030.3727.8729.591,570,618
8/24/201537.5540.0836.8839.262,125,271
8/21/201532.1732.4831.0231.11821,612
8/21/201542.0042.6040.8840.981,646,266
8/20/201532.9432.9932.4132.58498,739
8/20/201543.2443.2442.4042.601,463,538
8/19/201533.5533.5732.9533.25396,835
8/19/201543.9043.9443.3943.581,278,817
8/18/201533.6733.8833.4733.77282,488
8/18/201544.1444.2643.8044.06644,174
8/17/201533.6033.7933.3633.77269,005
8/17/201544.2044.2243.7944.21554,375
8/14/201533.7234.1533.6933.81348,556
8/14/201544.1244.5244.0244.28623,751
8/13/201534.0234.0833.5033.74474,773
8/13/201544.4044.4243.8244.08862,233
8/12/201534.6234.6233.6734.11605,762
8/12/201545.0545.0543.7044.232,110,582
8/11/201534.2834.5833.9834.54447,687
8/11/201544.8145.3344.6545.281,702,600
8/10/201534.2734.8734.1734.74613,408
8/10/201545.0245.3644.8845.151,395,432
8/7/201534.3534.3533.5934.21588,167
8/7/201545.1745.2144.1244.931,578,972
8/6/201533.3434.6933.2934.511,147,129
8/6/201543.9545.4443.8145.173,016,402
8/5/201532.7132.9532.2932.46444,839
8/5/201543.0043.3042.5942.841,397,466
8/4/201532.4932.9032.3432.57517,366
8/4/201542.7143.2042.4842.901,210,945
8/3/201532.5832.7732.2532.36195,889
7/31/201532.8333.0532.5932.62326,041
7/31/201542.6543.0542.4642.691,054,828
7/30/201532.6732.9032.3632.82388,177
7/30/201542.5042.7742.1142.69595,887
7/29/201531.9732.9631.9032.75408,392
7/29/201541.3242.4941.2942.401,304,181
7/28/201531.7432.1331.5331.96368,580
7/28/201541.2341.5040.9541.31861,824
7/27/201531.6031.7331.3231.50486,881
7/27/201541.1041.2840.8041.10940,618
7/24/201531.9132.2031.6031.77455,687
7/24/201541.6942.1341.2541.441,097,935
7/23/201532.5732.6031.9232.02419,562
7/23/201542.3442.4141.6041.741,073,551
7/22/201532.7432.8532.4932.50375,517
7/22/201542.6142.8642.3642.411,246,730
7/21/201532.8133.0632.5632.98317,953
7/21/201542.5842.8142.1642.72666,589
7/20/201533.1933.2432.7732.80325,286
7/20/201543.0843.1542.5942.64720,976
7/17/201533.1133.1332.7733.10335,370
7/17/201542.9643.0042.5842.99583,559
7/16/201533.2933.4733.0333.04270,856
7/16/201543.0843.2342.8342.84580,092
7/15/201533.1733.2932.7933.17314,273
7/15/201542.4543.0542.2142.831,022,232
7/14/201533.1533.2632.9133.24280,124
7/14/201542.3042.3941.9742.35571,224
7/13/201532.9933.3332.9333.23505,366
7/13/201542.0042.4941.9942.28771,383
7/10/201532.6633.0432.6033.02377,832
7/10/201541.5441.9141.4941.87731,489
7/9/201532.8832.9832.2732.32417,168
7/9/201541.6541.8741.0141.09900,348
7/8/201532.5932.7432.2932.51433,864
7/8/201541.5841.7241.1441.43984,409
7/7/201532.7332.9732.1032.92511,333
7/7/201541.7741.9040.9841.86996,129
7/6/201532.8533.2532.8232.98453,100
7/6/201541.5341.9841.5341.751,722,299
7/3/201542.1042.3041.8642.26387,140
7/2/201533.2333.4732.9733.33385,588
7/2/201541.7342.0841.5141.76734,787
7/1/201533.6833.9333.4633.55224,271
6/30/201533.9334.1433.3133.40499,024
6/30/201542.2742.3241.5741.70948,555
6/29/201534.3934.4233.4533.592,286,890
6/29/201542.5342.6641.4641.601,487,975
6/26/201534.7834.9634.5734.87589,766
6/26/201542.9943.2742.7542.971,004,615
6/25/201534.6935.1334.6134.852,377,814
6/25/201542.8943.3942.7742.951,567,543
6/24/201534.2834.5633.9934.50407,177
6/24/201542.3642.8842.0042.763,879,385
6/23/201533.8934.4833.7934.35904,524
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!