$28.25 -0.34 (%) Sun Life Financial Inc - NYSE

Feb. 5, 2016 | 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
2/5/201628.6328.7628.1728.25358,591
2/5/201639.7239.7239.1539.30921,534
2/4/201628.1628.7228.0928.59415,579
2/4/201638.5939.4238.3839.321,233,407
2/3/201627.9428.0627.3727.92462,392
2/3/201638.7438.7538.0538.441,085,344
2/2/201627.6427.6727.1927.41465,772
2/2/201638.8438.8938.1738.481,171,818
2/1/201628.5228.5927.6628.35335,129
2/1/201640.0540.0538.8339.46988,401
1/29/201628.3528.5427.5828.50436,578
1/29/201639.7740.1838.8040.181,635,277
1/28/201628.1128.2927.6128.13405,275
1/28/201639.3339.7438.7839.531,196,740
1/27/201627.1727.9627.0827.53484,174
1/27/201638.4039.2638.2138.871,032,433
1/26/201627.1027.5627.0427.25327,877
1/26/201638.3238.8038.1438.35802,017
1/25/201627.6227.6326.7126.75350,640
1/25/201639.2339.2338.1038.20726,205
1/22/201627.5727.8127.4927.70630,620
1/22/201639.0639.3038.9339.231,132,165
1/21/201626.3227.0926.3026.77575,776
1/21/201637.9238.6337.9038.271,376,542
1/20/201625.7226.3725.3126.12801,129
1/20/201637.7638.2036.9237.871,612,026
1/19/201626.6326.7125.9926.22600,597
1/19/201638.5638.7637.8538.181,238,794
1/18/201638.2438.6537.6438.10832,653
1/15/201626.6126.9126.2326.49589,960
1/15/201638.4938.8738.1138.452,471,266
1/14/201627.4527.8626.8927.74418,591
1/14/201639.3139.9938.7039.861,065,417
1/13/201628.2828.4727.2427.37326,574
1/13/201640.1840.4939.1539.25849,858
1/12/201628.2028.4527.5028.07396,469
1/12/201640.0040.3839.3240.031,499,795
1/11/201628.7028.7127.5927.97398,956
1/11/201640.4740.4839.2839.79930,791
1/8/201628.5028.7928.2928.30429,762
1/8/201640.1640.6640.0240.071,225,211
1/7/201629.0929.2028.2228.24580,958
1/7/201641.0041.1239.7739.841,816,101
1/6/201629.5229.8829.3629.64432,880
1/6/201641.6542.0341.4041.771,197,762
1/5/201630.6030.7230.0330.23351,638
1/5/201642.6342.8342.0142.31822,246
1/4/201630.6030.6030.0030.57473,285
1/4/201642.5042.6741.6842.611,094,879
12/31/201531.5031.5631.0831.20341,485
12/31/201543.6643.8043.0043.15678,998
12/30/201531.9732.1331.5131.66260,377
12/30/201544.4944.7343.7743.96542,887
12/29/201531.8032.2931.6332.19308,051
12/29/201544.1444.6843.9244.49649,040
12/28/201531.5931.6931.4331.60120,858
12/24/201531.7332.1031.7331.78186,876
12/24/201544.0144.4643.9544.07369,067
12/23/201531.5331.9231.1431.68387,711
12/23/201543.6544.1943.2143.89836,743
12/22/201531.0231.1230.5931.06355,744
12/22/201543.2843.3942.6743.25681,654
12/21/201531.1931.3430.6430.98386,122
12/21/201543.4543.7142.8543.28765,802
12/18/201531.1631.3630.8930.93550,909
12/18/201543.4343.7543.0043.102,879,433
12/17/201531.7431.8531.1731.29499,054
12/17/201544.0244.2243.4843.661,027,092
12/16/201531.5431.9931.1731.85473,603
12/16/201543.4244.1042.9743.901,752,815
12/15/201531.3831.6131.1231.45359,628
12/15/201543.0143.3742.7843.21893,379
12/14/201531.2031.4830.7731.11585,616
12/14/201542.7843.1842.2942.76997,601
12/11/201531.9131.9230.9631.11532,970
12/11/201543.7143.7142.5442.781,397,005
12/10/201531.6432.4931.6232.31744,018
12/10/201542.9144.2442.8244.043,061,233
12/9/201531.8932.4331.5031.72458,974
12/9/201543.3243.8742.8143.040
12/8/201531.7632.2731.5731.94463,400
12/8/201543.1243.7442.9343.431,269,282
12/7/201532.7932.9231.8732.16466,143
12/7/201544.2744.3843.1043.501,091,663
12/4/201533.0133.2632.8333.15324,496
12/4/201544.0744.4843.8744.380
12/3/201533.6133.6132.8033.14365,641
12/3/201544.8244.8243.8044.200
12/2/201533.5233.7733.3033.39482,617
12/2/201544.9045.0944.4744.591,221,839
12/1/201532.9433.6332.9433.60515,004
12/1/201544.0244.9644.0244.901,277,242
11/30/201533.0333.2632.8433.00418,537
11/30/201543.9744.4043.8644.041,004,774
11/27/201532.7832.9132.6232.75157,298
11/27/201543.8043.9743.5943.85396,131
11/26/201543.5443.9843.5143.80264,041
11/25/201532.9533.1032.5732.68295,181
11/25/201543.9144.0943.3043.462,694,088
11/24/201532.6333.0332.4932.87369,392
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center