$32.14 0.00 (%) Sun Life Financial Inc - NYSE

Apr. 20, 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
4/20/201532.1632.5432.0632.14328,807
4/20/201539.3139.8239.2139.32840,311
4/17/201532.6432.6631.9732.03373,654
4/17/201539.6339.6639.1539.16769,879
4/16/201532.6132.8932.4532.63321,091
4/16/201539.9740.2139.7239.77674,849
4/15/201531.7132.8131.6832.57542,976
4/15/201539.7540.4239.7440.041,120,977
4/14/201531.4831.8331.4831.79382,489
4/14/201539.3639.7139.2839.69865,497
4/13/201531.3431.5531.2131.33409,837
4/13/201539.3739.7439.3339.44865,963
4/10/201531.6731.7031.1531.34487,814
4/10/201539.8139.9039.2839.421,142,116
4/9/201531.6031.9031.5331.60667,860
4/9/201539.6040.1039.6039.751,070,594
4/8/201531.6632.1431.4831.62375,651
4/8/201539.3539.9239.3239.72897,491
4/7/201531.4131.7031.3331.50343,958
4/7/201539.2939.5739.1739.38665,167
4/6/201531.3331.7531.2031.36414,456
4/6/201539.0739.5338.9039.16534,848
4/2/201530.7231.3330.7031.17331,206
4/2/201538.7139.4338.6939.17662,738
4/1/201530.7430.9830.4930.73684,119
4/1/201538.9039.0338.6038.781,164,269
3/31/201530.6331.1930.3330.821,037,226
3/31/201538.9639.4938.6039.031,444,774
3/30/201531.0231.4630.8430.88834,015
3/30/201539.2239.7939.1639.16927,045
3/27/201531.7132.0430.9631.04464,234
3/27/201539.5840.0839.0039.09839,090
3/26/201532.1332.2531.5631.79466,247
3/26/201539.9940.1139.4039.67897,220
3/25/201532.6332.6331.8631.98378,475
3/25/201540.6240.7239.9039.951,021,907
3/24/201532.2832.6032.0032.50477,919
3/24/201540.2640.7740.0540.62873,396
3/23/201532.6332.8432.1232.22444,212
3/23/201540.8841.1140.2340.27827,987
3/20/201531.7932.7231.7432.53567,102
3/20/201540.2241.1140.1540.883,497,934
3/19/201531.5331.7231.2431.39545,327
3/19/201540.0840.3639.8040.111,442,127
3/18/201531.4932.1531.3231.95418,036
3/18/201540.3240.6140.0040.17933,432
3/17/201531.6731.7831.2031.69416,834
3/17/201540.5140.6039.8440.49973,775
3/16/201531.1732.0131.1731.73490,010
3/16/201539.8640.8939.8240.541,205,372
3/13/201531.2531.4130.8031.15953,490
3/13/201539.8040.0739.4039.811,131,181
3/12/201530.9431.6830.9431.47472,379
3/12/201539.1540.1439.1239.921,833,416
3/11/201530.5030.9030.3130.62392,930
3/11/201538.6539.4238.5339.09843,657
3/10/201531.0631.0730.4230.47439,552
3/10/201539.3439.3438.4538.641,104,500
3/9/201531.4931.5731.0831.27430,163
3/9/201539.6039.7639.1539.371,129,542
3/6/201531.0731.9731.0731.42566,482
3/6/201539.1440.2639.1439.652,095,795
3/5/201531.2131.5531.0131.38594,273
3/5/201538.8939.4838.6539.251,510,038
3/4/201530.5831.2430.3531.13473,098
3/4/201538.1738.8037.9838.65919,311
3/3/201531.0031.0030.5630.76651,503
3/3/201538.6538.6638.0838.381,300,451
3/2/201530.8130.9530.5730.89492,445
3/2/201538.5738.8038.3738.721,083,947
2/27/201530.5631.2630.5630.82811,857
2/27/201538.1739.0038.1638.502,948,866
2/26/201531.1431.1430.5230.56609,785
2/26/201538.8738.8838.2238.251,725,031
2/25/201531.3731.5031.1031.19453,515
2/25/201539.0639.1438.6838.741,492,567
2/24/201530.5131.4030.5131.24708,655
2/24/201538.4139.2538.4139.021,593,003
2/23/201531.4031.4430.4030.57667,509
2/23/201539.3339.5538.2638.462,319,237
2/20/201531.4031.7731.2631.73506,485
2/20/201539.3439.8439.2139.812,370,817
2/19/201531.2431.6731.0831.48394,431
2/19/201539.0539.5938.9739.341,616,900
2/18/201531.4131.7531.3031.51571,365
2/18/201539.0839.4538.9639.181,966,501
2/17/201531.4131.7231.2731.72646,727
2/17/201539.0039.2838.8039.262,950,147
2/13/201531.4531.5830.8931.311,027,713
2/13/201539.3039.3238.5438.982,785,383
2/12/201532.1132.7130.7231.401,486,055
2/12/201540.3640.7038.3539.235,698,798
2/11/201533.4833.6133.1233.18702,918
2/11/201542.2542.5341.8641.961,921,647
2/10/201533.2033.5733.0333.51618,599
2/10/201541.5042.1841.4242.181,242,318
2/9/201532.8433.5232.8433.45471,599
2/9/201541.0141.7840.9941.64926,938
2/6/201533.0033.3132.7932.98518,450
2/6/201541.2141.6541.0441.281,217,104
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center