$30.85 -0.04 (%) Sun Life Financial Inc - NYSE

Mar. 3, 2015 | 10:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLF historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center