$32.92 -0.06 (%) Sun Life Financial Inc - NYSE

Jul. 7, 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
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
6/23/201541.8542.5141.8142.361,069,665
6/22/201533.8234.1533.7533.90356,977
6/22/201541.3941.9741.3441.772,254,111
6/19/201534.1134.4233.6633.71613,006
6/19/201541.7542.2341.2541.325,003,421
6/18/201534.7434.8734.5134.53400,249
6/18/201542.1942.4842.0442.231,128,888
6/17/201534.3634.8934.2934.52498,534
6/17/201542.3642.9542.1242.231,527,582
6/16/201534.4134.5734.1634.33426,358
6/16/201542.4342.6142.0642.281,420,369
6/15/201534.0234.3933.9834.19382,642
6/15/201542.0042.3841.9342.14818,342
6/12/201534.4634.4634.1534.301,232,122
6/12/201542.4442.5042.0842.271,304,420
6/11/201534.8134.8634.2134.70549,056
6/11/201542.8042.9042.1342.601,566,798
6/10/201534.3434.9534.3334.83746,178
6/10/201541.9442.8441.9242.702,439,209
6/9/201533.0133.7833.0033.73605,488
6/9/201540.7941.7140.6441.602,111,133
6/8/201533.1233.2532.6833.02515,586
6/8/201541.1041.3740.5940.941,551,680
6/5/201532.5033.4332.4433.10610,725
6/5/201540.7141.6940.7141.151,320,479
6/4/201532.5732.9032.4432.61407,983
6/4/201540.6941.0540.5040.771,151,047
6/3/201532.1432.8132.0732.69375,628
6/3/201540.0240.8939.9640.70968,561
6/2/201531.9232.6231.7932.17511,198
6/2/201539.8140.4339.6039.92710,872
6/1/201531.8531.9431.4331.81351,117
6/1/201539.7339.9939.4539.87679,695
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
  • 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!