$39.74 +0.27 (%) Sun Life Financial Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLF historical data

Date Open High Low Close Volume
1/20/201739.3839.8739.3839.74452,330
1/20/201752.6953.2552.5652.881,544,475
1/19/201739.7839.8039.2939.47380,201
1/19/201752.8052.9852.3952.531,005,020
1/18/201740.1940.3639.6839.71520,049
1/18/201752.5352.8252.3552.671,629,389
1/17/201740.1340.5739.9640.21621,216
1/17/201752.3752.9852.1552.53993,282
1/16/201752.5052.8752.5052.51816,434
1/13/201739.3640.1339.3140.09590,563
1/13/201751.6552.6651.5552.601,479,555
1/12/201739.6739.7038.9639.21392,492
1/12/201752.0052.0051.2251.481,113,054
1/11/201738.9539.6938.9439.68393,035
1/11/201751.7552.3151.6052.251,131,891
1/10/201738.9239.2338.7039.01397,583
1/10/201751.4051.8351.0551.641,583,080
1/9/201739.2039.2238.8238.90279,431
1/9/201752.0052.0151.4051.46720,333
1/6/201739.5339.6339.3539.46223,472
1/6/201752.3252.4251.9652.22766,636
1/5/201739.3839.7139.2139.43295,765
1/5/201752.3052.6251.9252.24780,677
1/4/201739.0839.5138.9539.34278,442
1/4/201752.1252.5151.9352.38692,724
1/3/201738.6738.9838.5238.79477,981
1/3/201752.0052.3951.7652.101,015,412
12/30/201638.3038.6238.2338.41389,908
12/30/201651.5051.8151.3851.55919,682
12/29/201638.0238.1437.9438.12299,557
12/29/201651.4151.6451.2351.48489,477
12/28/201638.1038.1837.7837.93240,129
12/28/201651.6151.8151.2151.42912,807
12/27/201638.1738.3638.1638.17142,976
12/23/201638.3338.3638.0938.21344,841
12/23/201651.9851.9851.5451.69783,369
12/22/201638.7338.8638.5138.65261,687
12/22/201652.2852.3451.9052.15569,520
12/21/201639.1739.2838.9939.09220,458
12/21/201652.4452.6352.1952.38510,337
12/20/201638.6039.4138.5339.25471,890
12/20/201651.7052.7451.5552.47938,953
12/19/201638.4838.7638.2538.32433,157
12/19/201651.4751.8951.2251.41814,537
12/16/201639.1039.2338.6238.66387,950
12/16/201652.4152.4951.5451.554,473,413
12/15/201638.3239.2938.3239.06530,970
12/15/201651.2652.4851.2252.121,464,801
12/14/201639.0239.2438.4738.56479,797
12/14/201651.2351.7450.9151.241,363,595
12/13/201639.3539.5739.0739.29325,275
12/13/201651.6851.9051.2551.621,058,672
12/12/201639.5039.5639.1039.17273,419
12/12/201651.8551.9651.4051.50793,868
12/9/201639.1739.5039.1439.42282,499
12/9/201651.7252.0651.6051.99968,397
12/8/201639.1239.3438.8239.21424,902
12/8/201651.8252.0451.3451.741,062,304
12/7/201638.6439.1038.3439.02391,068
12/7/201651.4151.7750.9151.691,019,891
12/6/201638.7338.7838.4438.68449,910
12/6/201651.4051.5751.1051.411,358,755
12/5/201639.2939.3838.7938.79408,427
12/5/201652.0552.3051.4451.54951,688
12/2/201639.4239.4438.8839.03380,995
12/2/201652.4352.4351.6651.87991,405
12/1/201638.7439.6338.6239.43619,886
12/1/201651.9852.7751.6052.561,631,751
11/30/201638.5138.8538.3038.40602,121
11/30/201651.5652.0751.3951.581,671,188
11/29/201638.5138.6738.2438.27577,915
11/29/201651.8352.0951.4151.431,261,741
11/28/201639.5139.6438.3938.48638,325
11/28/201653.0153.2251.5451.671,391,121
11/25/201639.6539.6539.3739.60247,916
11/25/201653.4153.7553.1453.49904,483
11/24/201653.2953.6353.1253.38470,648
11/23/201639.3739.6839.2439.53553,208
11/23/201653.0153.4852.9953.34858,630
11/22/201639.3539.8739.1539.40684,733
11/22/201652.6953.5352.6053.021,050,267
11/21/201638.6439.3838.5539.34906,132
11/21/201651.9052.9251.7152.731,092,164
11/18/201638.0538.6837.9138.48631,751
11/18/201651.4652.2151.2551.99827,646
11/17/201637.6738.3537.5238.20727,844
11/17/201650.7351.7550.3151.561,876,502
11/16/201638.0638.2337.8937.94504,602
11/16/201651.1151.4450.8751.001,484,602
11/15/201638.4038.6038.0238.32722,954
11/15/201651.9952.0451.4051.531,476,394
11/14/201637.5938.5937.3838.441,010,939
11/14/201650.5052.3950.5052.042,183,054
11/11/201637.1637.5436.8437.43980,066
11/11/201650.2950.7949.8750.741,520,841
11/10/201635.8238.2735.7137.751,881,414
11/10/201648.2551.4448.1450.903,290,061
11/9/201633.6234.7633.5834.63720,694
11/9/201645.1546.6245.1546.351,936,349
11/8/201633.7834.1333.6433.91464,239
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center