$37.32 +0.25 (%) Sun Life Financial Inc - NYSE

Nov. 26, 2014 | 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
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
11/18/201441.4741.6741.4241.57657,283
11/17/201436.3436.7936.3436.60223,185
11/17/201441.1041.6241.1041.39911,194
11/14/201436.2536.6536.2536.50169,654
11/14/201441.1941.5841.0841.16910,673
11/13/201436.6036.6036.0836.19267,319
11/13/201441.3741.3941.0141.15727,409
11/12/201436.0536.4536.0036.41215,426
11/12/201440.7941.2540.7041.22831,716
11/11/201436.0236.3035.8936.10244,541
11/11/201440.9741.1940.7540.91508,004
11/10/201435.4635.9435.4635.90253,208
11/10/201440.2440.9140.1240.85865,142
11/7/201434.9235.4234.9135.38390,033
11/7/201439.7040.1539.6540.07861,340
11/6/201435.8635.9834.5034.67418,801
11/6/201441.0041.0939.4139.641,796,286
11/5/201435.1036.0334.9535.62354,878
11/5/201440.0541.0539.9740.531,414,170
11/4/201434.8835.1734.8135.00196,061
11/4/201439.7640.1339.6839.94774,104
11/3/201435.4235.5734.7935.04274,728
11/3/201440.0040.1739.5739.81779,977
10/31/201435.4836.0735.4535.60206,092
10/31/201440.0040.7339.9540.091,199,456
10/30/201434.9635.6034.8435.21165,815
10/30/201439.2539.8638.9939.43586,684
10/29/201435.2835.3634.6335.08177,494
10/29/201439.3039.3938.8539.26597,756
10/28/201434.8035.2234.7135.14219,478
10/28/201439.0039.3438.9039.26550,137
10/27/201434.7234.8734.5834.65239,845
10/27/201439.0639.1838.8838.931,018,535
10/24/201434.7035.0134.5234.86216,782
10/24/201438.8539.2938.6939.16517,815
10/23/201434.6334.9834.4434.61251,293
10/23/201438.9339.3138.7438.92931,167
10/22/201434.7634.9734.1734.27339,229
10/22/201439.2339.2538.4438.571,379,599
10/21/201434.0635.0533.7634.82283,248
10/21/201438.3039.3437.8939.081,063,856
10/20/201433.8133.8633.3333.71233,508
10/20/201438.1638.1937.5638.05739,530
10/17/201433.3134.0233.2333.79252,844
10/17/201437.4738.2537.4038.091,132,464
10/16/201431.7433.4031.5232.92384,336
10/16/201435.9837.5435.7336.991,877,619
10/15/201433.1333.1331.9332.55448,430
10/15/201437.3437.4436.1536.631,516,868
10/14/201433.8334.0133.4433.59230,766
10/14/201438.0538.2937.7937.961,228,812
10/13/201434.4534.7433.9333.9498,223
10/10/201435.1435.3634.4034.42228,661
10/10/201439.3139.5838.5838.63886,814
10/9/201435.9135.9534.9435.20226,201
10/9/201439.9539.9839.0639.36899,591
10/8/201435.6236.0335.1635.96227,327
10/8/201439.7840.0539.4139.94743,778
10/7/201436.2436.3135.5835.62232,475
10/7/201440.4440.5039.7339.80836,562
10/6/201435.9236.4435.8836.28187,395
10/6/201440.3640.7840.2540.37867,495
10/3/201435.8736.1735.5935.73295,120
10/3/201440.2440.6540.0740.221,160,215
10/2/201436.0936.1835.4035.86260,072
10/2/201440.1940.3039.5440.011,249,145
10/1/201436.2736.3035.8736.03248,209
10/1/201440.7140.7140.1140.211,208,566
9/30/201436.6436.6536.1336.27188,642
9/30/201440.9441.0040.4640.601,136,568
9/29/201436.6036.9536.4536.74112,681
9/29/201440.8141.2240.6440.94986,572
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
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center