Sun Life Financial Inc. Historical Stock Prices

SLF 
$37.39
*  
0.20
0.54%
Get SLF Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading SLF now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 08-JUL-2013 TO 08-JUL-2014

Date Open High Low Close / Last Volume
16:00  37.11  37.52  37.04  37.39 141,420
07/08/2014 37.25 37.25 36.88 37.19 140,471
07/07/2014 37.49 37.51 37.12 37.35 134,670
07/03/2014 37.4 37.68 37.28 37.59 117,732
07/02/2014 36.77 37.2559 36.77 37.22 204,804
07/01/2014 36.75 37.18 36.66 37.01 113,439
06/30/2014 36.71 36.87 36.57 36.71 160,913
06/27/2014 36.59 36.86 36.51 36.83 115,678
06/26/2014 36.5 36.64 36.06 36.6 219,377
06/25/2014 36.06 36.4 36.01 36.32 151,538
06/24/2014 36.16 36.32 35.98 36.09 155,243
06/23/2014 36.11 36.29 36.02 36.26 143,699
06/20/2014 35.91 36.22 35.89 36.21 185,808
06/19/2014 36.03 36.03 35.6098 35.7 116,871
06/18/2014 35.75 35.94 35.53 35.94 315,189
06/17/2014 35.6 35.99 35.41 35.82 716,615
06/16/2014 35.29 35.72 35.29 35.7 235,977
06/13/2014 35.15 35.54 35.02 35.43 165,164
06/12/2014 35.2 35.23 34.99 35.15 134,129
06/11/2014 35.21 35.32 35.04 35.2 115,814
06/10/2014 35.17 35.33 35 35.28 103,792
06/09/2014 34.85 35.42 34.85 35.27 160,150
06/06/2014 34.93 34.99 34.7 34.93 104,284
06/05/2014 34.74 35.02 34.59 34.98 209,722
06/04/2014 34.21 34.78 34.03 34.74 209,379
06/03/2014 33.74 34.37 33.74 34.36 617,154
06/02/2014 33.79 33.94 33.67 33.87 197,417
05/30/2014 33.82 33.99 33.5201 33.85 282,415
05/29/2014 34.17 34.17 33.56 33.79 216,481
05/28/2014 34.1 34.17 33.76 34.03 223,293
05/27/2014 34.09 34.27 34 34.25 154,980
05/23/2014 33.87 33.93 33.5901 33.8 201,968
05/22/2014 33.94 34.26 33.73 34.11 161,280
05/21/2014 33.75 33.97 33.69 33.93 134,279
05/20/2014 33.93 34.15 33.551 33.69 129,080
05/19/2014 33.88 34.06 33.76 34.03 53,116
05/16/2014 34.12 34.22 33.87 34.04 101,328
05/15/2014 34.46 34.54 33.68 34.12 246,707
05/14/2014 34.64 34.65 34.42 34.52 148,419
05/13/2014 34.57 34.76 34.48 34.71 83,366
05/12/2014 34.64 34.75 34.4 34.68 123,078
05/09/2014 34.7 34.84 34.3101 34.48 146,836
05/08/2014 34.64 35.34 34.61 34.93 161,659
05/07/2014 34.53 34.75 34.165 34.56 222,479
05/06/2014 34.32 34.535 34.27 34.48 293,302
05/05/2014 34 34.41 33.7 34.31 154,463
05/02/2014 33.99 34.379 33.99 34.11 135,890
05/01/2014 33.79 34.12 33.76 34 110,622
04/30/2014 33.64 33.89 33.61 33.84 100,527
04/29/2014 33.34 33.75 33.31 33.75 145,259
04/28/2014 33.18 33.19 32.71 33.19 145,975
04/25/2014 33.37 33.46 33 33.02 169,642
04/24/2014 33.61 33.66 33.41 33.52 102,220
04/23/2014 33.5 33.62 33.27 33.53 174,624
04/22/2014 33.6 33.61 33.27 33.42 157,544
04/21/2014 33.45 33.61 33.32 33.48 105,744
04/17/2014 33.06 33.6899 33.02 33.46 148,156
04/16/2014 32.75 33.01 32.66 32.95 225,045
04/15/2014 32.5 32.66 32.28 32.56 230,839
04/14/2014 33.15 33.15 32.48 32.55 209,603
04/11/2014 33.16 33.17 32.7022 32.86 194,595
04/10/2014 34.13 34.14 33.38 33.43 176,331
04/09/2014 33.59 34.11 33.52 34.04 144,886
04/08/2014 33.37 33.93 33.21 33.56 240,739
04/07/2014 33.86 33.87 33.25 33.25 229,624
04/04/2014 34.51 34.69 33.96 34.03 167,943
04/03/2014 34.64 34.68 34.27 34.36 240,092
04/02/2014 34.69 34.74 34.531 34.62 239,965
04/01/2014 34.74 34.95 34.56 34.65 253,285
03/31/2014 34.82 35 34.58 34.63 248,655
03/28/2014 34.78 35.12 34.47 34.58 141,651
03/27/2014 34.69 34.8 34.4401 34.79 181,628
03/26/2014 35.07 35.22 34.73 34.73 167,372
03/25/2014 35.08 35.18 34.83 34.98 247,347
03/24/2014 34.78 35 34.431 34.91 245,286
03/21/2014 34.75 34.9 34.55 34.62 253,315
03/20/2014 33.95 34.71 33.8 34.62 196,329
03/19/2014 34.26 34.45 33.85 34.02 183,415
03/18/2014 34.55 34.83 34.37 34.42 269,081
03/17/2014 34.3 34.61 34.19 34.46 154,201
03/14/2014 34.35 34.47 34.04 34.15 125,139
03/13/2014 34.78 34.96 34.35 34.52 186,851
03/12/2014 34.45 34.8 34.24 34.75 123,063
03/11/2014 34.72 34.92 34.53 34.68 178,470
03/10/2014 34.84 34.92 34.58 34.68 186,236
03/07/2014 35.39 35.39 34.84 34.94 239,758
03/06/2014 35.27 35.44 35.13 35.4 172,211
03/05/2014 34.99 35.27 34.84 35.22 193,530
03/04/2014 34.91 35.11 34.8 35.03 654,291
03/03/2014 34.28 34.69 34.12 34.67 217,705
02/28/2014 34.74 35.24 34.58 34.65 484,315
02/27/2014 34.54 34.73 34.3 34.66 452,967
02/26/2014 35.02 35.33 34.5 34.64 485,401
02/25/2014 35.71 35.73 35.27 35.42 240,930
02/24/2014 35.93 36.21 35.6 35.76 261,789
02/21/2014 35.44 35.91 35.41 35.78 226,500
02/20/2014 35.44 35.79 35.42 35.55 228,310
02/19/2014 35.48 35.74 35.35 35.52 255,400
02/18/2014 35.53 35.76 35.38 35.61 232,010
02/14/2014 34.95 35.52 34.7 35.37 256,264
02/13/2014 33.87 35.19 33.73 34.96 406,906
02/12/2014 33.9 34.46 33.87 34.12 303,860
02/11/2014 33.55 33.93 33.3732 33.74 243,363
02/10/2014 33.62 33.6999 33.18 33.49 231,168
02/07/2014 33.58 33.79 33.35 33.63 214,696
02/06/2014 32.58 33.53 32.4 33.31 490,362
02/05/2014 31.88 32.61 31.69 32.52 397,695
02/04/2014 31.96 32.31 31.84 31.94 290,703
02/03/2014 33.09 33.18 31.76 31.92 449,721
01/31/2014 32.53 33.07 32.41 32.95 326,575
01/30/2014 32.8 33.155 32.68 33.08 393,256
01/29/2014 32.8 32.87 32.4091 32.56 333,707
01/28/2014 32.61 33.19 32.61 33.05 285,932
01/27/2014 33.41 33.57 32.59 32.61 531,971
01/24/2014 34.39 34.48 33.17 33.29 357,412
01/23/2014 34.71 34.9 34.46 34.58 284,203
01/22/2014 35.05 35.22 34.78 34.87 173,175
01/21/2014 35.06 35.24 35 35.02 189,770
01/17/2014 35.06 35.14 34.93 35.01 189,814
01/16/2014 34.9 35.21 34.59 35.15 2,278,114
01/15/2014 34.32 35.034 34.161 34.9 205,612
01/14/2014 34.7 34.81 34.24 34.39 229,254
01/13/2014 34.98 35.23 34.6 34.78 472,348
01/10/2014 34.75 35.15 34.52 35.01 312,152
01/09/2014 34.62 35.1973 34.31 35.01 343,085
01/08/2014 33.94 34.6 33.84 34.58 391,802
01/07/2014 34.42 34.48 33.93 33.94 348,122
01/06/2014 34.67 34.67 34.23 34.46 221,263
01/03/2014 34.79 34.89 34.62 34.7 186,580
01/02/2014 35.25 35.32 34.42 34.63 247,699
12/31/2013 35.39 35.58 35.29 35.33 138,272
12/30/2013 35.25 35.39 35.09 35.36 175,288
12/27/2013 35.09 35.5 35.01 35.3 228,894
12/26/2013 35.13 35.13 34.9572 35.04 82,537
12/24/2013 35.13 35.13 34.9572 35.04 94,168
12/23/2013 35.07 35.09 34.79 34.86 184,556
12/20/2013 34.75 35.03 34.66 34.78 311,198
12/19/2013 34.06 34.77 33.96 34.66 235,287
12/18/2013 33.81 34.401 33.71 34.07 340,178
12/17/2013 34.18 34.23 33.8 33.83 2,124,331
12/16/2013 33.94 34.58 33.94 34.11 365,894
12/13/2013 33.69 33.97 33.46 33.83 187,642
12/12/2013 33.94 34.03 33.55 33.66 318,223
12/11/2013 34.77 34.86 33.86 33.9 350,099
12/10/2013 34.67 34.7 34.43 34.57 139,655
12/09/2013 34.67 34.99 34.59 34.62 228,140
12/06/2013 34.36 34.78 34.32 34.65 227,402
12/05/2013 34.08 34.52 34.06 34.14 450,720
12/04/2013 34.4 34.53 33.85 34.19 426,494
12/03/2013 34.94 34.94 34.24 34.54 372,906
12/02/2013 34.5 35.29 34.47 35.07 370,267
11/29/2013 34.81 35.38 34.79 34.98 201,605
11/27/2013 35.03 35.34 35.01 35.02 383,652
11/26/2013 35.58 35.6199 35.09 35.28 609,023
11/25/2013 35.95 35.95 35.54 35.59 624,637
11/22/2013 35.74 36.29 35.64 36.18 1,368,537
11/21/2013 35.8 35.9695 35.61 35.72 1,188,676
11/20/2013 35.92 36.11 35.71 35.9 1,316,894
11/19/2013 35.69 36.33 35.66 35.83 1,114,674
11/18/2013 35.57 36.303 35.42 35.87 1,223,543
11/15/2013 35.28 35.64 35.27 35.32 1,105,096
11/14/2013 35.13 35.28 34.82 35.19 1,079,806
11/13/2013 34.63 35.16 34.55 35.02 1,090,621
11/12/2013 34.83 35.28 34.68 34.77 1,188,283
11/11/2013 35.39 35.4695 34.79 34.83 1,183,153
11/08/2013 34.66 35.52 34.63 35.28 1,166,307
11/07/2013 34.18 34.91 34.15 34.66 643,193
11/06/2013 33.81 34.06 33.62 33.96 515,513
11/05/2013 33.7 33.75 33.22 33.7 198,057
11/04/2013 33.91 33.96 33.76 33.9 88,880
11/01/2013 33.76 33.94 33.68 33.79 172,522
10/31/2013 33.81 34.17 33.66 33.66 179,431
10/30/2013 33.72 33.8 33.52 33.65 135,896
10/29/2013 33.3 33.75 33.27 33.66 124,974
10/28/2013 33.15 33.34 33.07 33.18 149,473
10/25/2013 33.13 33.2 33.01 33.16 91,329
10/24/2013 33.16 33.34 32.97 33.18 105,464
10/23/2013 33.54 33.6 33.14 33.3 125,004
10/22/2013 33.75 33.94 33.62 33.78 198,217
10/21/2013 33.21 33.61 33.16 33.6 198,130
10/18/2013 33.09 33.28 33.01 33.24 100,585
10/17/2013 32.79 33.12 32.7 33.06 106,207
10/16/2013 32.71 32.88 32.56 32.77 108,498
10/15/2013 32.59 32.86 32.36 32.61 112,298
10/14/2013 32.49 32.62 32.25 32.57 73,578
10/11/2013 32.17 32.6799 32.09 32.6 90,917
10/10/2013 31.69 32.22 31.67 32.07 195,431
10/09/2013 31.45 31.6199 31.22 31.45 100,692
10/08/2013 31.82 31.96 31.371 31.48 136,534
10/07/2013 31.59 32 31.57 31.8 203,591
10/04/2013 31.68 31.99 31.62 31.95 90,650
10/03/2013 31.75 31.93 31.6 31.74 129,726
10/02/2013 31.9 31.92 31.68 31.83 83,122
10/01/2013 31.98 32.17 31.85 32.04 159,523
09/30/2013 32.16 32.34 31.91 31.97 223,047
09/27/2013 32.02 32.37 31.95 32.31 151,039
09/26/2013 31.76 32.16 31.74 32.02 201,396
09/25/2013 31.71 31.94 31.65 31.79 146,659
09/24/2013 31.69 31.84 31.54 31.67 188,570
09/23/2013 31.62 31.78 31.48 31.67 195,465
09/20/2013 31.96 32.08 31.52 31.56 248,732
09/19/2013 32.6 32.61 31.8801 32.02 257,348
09/18/2013 32.68 32.84 32.4 32.57 247,955
09/17/2013 32.5 32.7 32.46 32.63 252,551
09/16/2013 32.69 32.84 32.46 32.47 185,719
09/13/2013 32.44 32.65 32.27 32.32 123,327
09/12/2013 32.49 32.53 32.26 32.45 421,101
09/11/2013 32.29 32.64 32.18 32.51 202,641
09/10/2013 32.06 32.35 32.0003 32.22 219,915
09/09/2013 31.84 32.07 31.73 31.89 184,250
09/06/2013 31.65 31.79 31.39 31.66 287,973
09/05/2013 30.94 31.32 30.85 31.28 281,982
09/04/2013 30.68 31.068 30.55 30.86 461,502
09/03/2013 30.72 31.1 30.46 30.61 225,315
08/30/2013 30.35 30.71 30.33 30.43 379,423
08/29/2013 30.26 30.6 30.01 30.28 322,434
08/28/2013 30.78 30.78 30.32 30.34 229,538
08/27/2013 31.03 31.04 30.55 30.78 373,667
08/26/2013 31.63 31.64 31.23 31.28 194,613
08/23/2013 31.8 31.94 31.53 31.89 240,961
08/22/2013 31.51 31.79 31.39 31.73 142,205
08/21/2013 31.87 31.93 31.18 31.52 316,258
08/20/2013 32.11 32.2974 31.95 32.06 221,866
08/19/2013 32.68 32.68 32.201 32.24 184,080
08/16/2013 32.19 32.79 32.19 32.69 209,147
08/15/2013 32.42 32.51 32.09 32.38 233,072
08/14/2013 32.76 32.82 32.51 32.72 140,645
08/13/2013 32.5 32.85 32.47 32.81 223,810
08/12/2013 32.75 32.78 32.42 32.59 835,126
08/09/2013 32.6 32.98 32.5725 32.89 300,946
08/08/2013 32.48 32.99 32.3 32.74 546,073
08/07/2013 31.72 31.72 31.38 31.63 271,028
08/06/2013 32.06 32.15 31.82 31.99 289,217
08/05/2013 32.07 32.17 31.85 32.06 124,818
08/02/2013 32.21 32.26 31.82 32.09 262,123
08/01/2013 32.54 32.66 32.22 32.39 390,132
07/31/2013 32.32 32.69 32.32 32.45 377,511
07/30/2013 32.5 32.62 32.08 32.22 289,207
07/29/2013 32.7 32.73 32.34 32.51 218,753
07/26/2013 32.54 32.78 32.46 32.75 184,257
07/25/2013 32.6 32.78 32.45 32.67 165,042
07/24/2013 32.6 32.96 32.52 32.65 211,716
07/23/2013 32.65 32.917 32.43 32.55 197,980
07/22/2013 32.2 32.5 32.2 32.5 386,146
07/19/2013 32.12 32.3 31.9 32.2 310,978
07/18/2013 31.65 32.21 31.64 32.1 395,614
07/17/2013 31.65 31.77 31.47 31.56 552,468
07/16/2013 31.63 31.72 31.3 31.53 349,097
07/15/2013 31.67 32 31.63 31.63 214,685
07/12/2013 31.83 31.95 31.56 31.64 206,729
07/11/2013 32.01 32.14 31.42 31.82 325,451
07/10/2013 31.01 31.84 30.77 31.65 580,828
07/09/2013 30.59 30.9484 30.51 30.93 1,191,035
07/08/2013 30.13 30.36 30.04 30.3 334,839
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?