$35.93 +0.37 (%) Sun Life Financial Inc - NYSE

Dec. 19, 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
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
12/16/201434.9035.6534.8535.14667,633
12/16/201440.6041.4540.5140.901,915,354
12/15/201435.3535.6934.6935.10350,540
12/15/201441.0041.4240.3340.931,374,059
12/12/201435.8836.0635.3335.43368,841
12/12/201441.4641.6940.8741.001,284,900
12/11/201435.7436.4735.6936.20264,928
12/11/201441.3042.0641.1541.771,035,632
12/10/201436.6636.7735.6635.99334,877
12/10/201441.9842.1640.9741.336,298,965
12/9/201436.6637.0436.4736.99279,662
12/9/201442.0042.3641.7242.321,149,440
12/8/201437.6537.7036.8637.11326,816
12/8/201443.1443.1742.2442.571,510,765
12/5/201437.4138.0237.3837.79272,296
12/5/201442.7043.4442.6543.171,001,724
12/4/201437.5937.9737.3537.44346,440
12/4/201442.7243.2242.4942.581,553,658
12/3/201437.0438.0836.8738.01360,248
12/3/201442.2143.2842.0143.15965,208
12/2/201437.4737.4736.9737.09247,271
12/2/201442.5042.6842.1742.26934,068
12/1/201437.2737.6537.0237.47254,399
12/1/201442.5042.8242.1042.461,263,106
11/28/201437.0637.3937.0637.34136,792
11/28/201442.2442.8242.2442.431,044,883
11/27/201442.0942.2541.9742.24441,967
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center