$34.86 +0.25 (%) Sun Life Financial Inc - NYSE

Oct. 24, 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
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
10/9/201435.9135.9534.9435.20226,201
10/9/201439.9539.9839.0639.36899,591
10/8/201435.6236.0335.1635.96227,327
10/8/201439.7840.0539.4139.94743,778
10/7/201436.2436.3135.5835.62232,475
10/7/201440.4440.5039.7339.80836,562
10/6/201435.9236.4435.8836.28187,395
10/6/201440.3640.7840.2540.37867,495
10/3/201435.8736.1735.5935.73295,120
10/3/201440.2440.6540.0740.221,160,215
10/2/201436.0936.1835.4035.86260,072
10/2/201440.1940.3039.5440.011,249,145
10/1/201436.2736.3035.8736.03248,209
10/1/201440.7140.7140.1140.211,208,566
9/30/201436.6436.6536.1336.27188,642
9/30/201440.9441.0040.4640.601,136,568
9/29/201436.6036.9536.4536.74112,681
9/29/201440.8141.2240.6440.94986,572
9/26/201436.5837.1536.3437.02163,109
9/26/201440.5541.4440.3941.29919,078
9/25/201437.3937.3936.3736.67243,915
9/25/201441.5441.5440.3640.721,191,104
9/24/201437.3637.6237.0337.56144,956
9/24/201441.5041.6241.0741.57719,711
9/23/201437.8437.8737.4337.51123,397
9/23/201441.7741.7741.4441.53405,256
9/22/201437.9738.2637.6937.92208,215
9/22/201441.7142.1141.5141.86646,019
9/19/201438.4838.7138.1338.28190,055
9/19/201441.9142.3841.8141.852,972,848
9/18/201437.9438.4237.9238.36138,856
9/18/201441.6742.1041.5842.01803,051
9/17/201438.1638.1637.8137.86162,473
9/17/201441.8041.8241.5041.68874,338
9/16/201437.8938.2037.7838.11138,020
9/16/201441.7541.9341.6741.81881,964
9/15/201437.7338.0037.6837.92201,122
9/15/201441.8042.0341.7141.92743,796
9/12/201437.3137.8137.2537.78196,331
9/12/201441.2741.9541.2641.911,063,863
9/11/201437.6337.6937.3637.38146,304
9/11/201441.3941.5941.2241.32891,877
9/10/201437.7537.9537.6337.81277,075
9/10/201441.4041.6841.2241.34511,711
9/9/201437.6637.9037.4437.81208,822
9/9/201441.4941.7041.2341.511,223,679
9/8/201437.7137.9537.6337.90167,290
9/8/201441.1441.6241.1241.59841,884
9/5/201437.9738.0537.6737.83156,389
9/5/201441.4141.4241.0141.15926,458
9/4/201437.9638.1237.9138.00233,023
9/4/201441.1641.4141.1141.361,290,550
9/3/201437.5638.0137.5137.83183,216
9/3/201441.0041.3740.9241.181,062,495
9/2/201437.0937.4836.9937.42186,141
9/2/201440.4340.9540.3540.89825,139
8/29/201437.2137.2136.8337.19174,661
8/29/201440.4040.4539.8840.431,409,775
8/28/201437.4137.5637.1637.22155,058
8/28/201440.6940.8040.3040.37942,297
8/27/201437.2437.5837.1937.55134,022
8/27/201440.5840.8740.5640.76569,105
8/26/201437.4137.4437.1737.27168,450
8/26/201441.0041.0140.7140.81680,788
8/25/201437.4837.4837.1237.32174,843
8/25/201441.0841.0940.7640.96635,669
8/22/201437.8337.9537.5837.70148,794
8/22/201441.4141.5241.1741.27850,448
8/21/201437.1437.9537.1437.85213,357
8/21/201440.9141.5440.8641.431,384,438
8/20/201437.2137.5537.1237.26166,527
8/20/201440.7141.0940.6040.86999,195
8/19/201437.2837.4937.1837.19175,113
8/19/201440.7540.9240.6140.71780,663
8/18/201437.2637.4737.2637.2984,477
8/18/201440.5840.8240.5840.62591,610
8/15/201437.4037.4836.6937.15136,286
8/15/201440.5740.7540.0440.46840,462
8/14/201436.8237.2536.8237.19121,287
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center