Sun Life Financial Inc. Historical Stock Prices

SLF 
$32.15
*  
0.12
0.37%
Get SLF Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading SLF now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    SLF Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-MAY-2014 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  31.94  32.20  31.88  32.15 271,038
05/01/2015 31.99 32.2 31.88 32.15 271,173
04/30/2015 32.51 32.66 31.94 32.03 430,174
04/29/2015 32.7 32.96 32.61 32.76 388,431
04/28/2015 32.46 32.81 32.41 32.79 261,072
04/27/2015 32.69 32.74 32.37 32.5 346,614
04/24/2015 32.38 32.58 32.1199 32.5 239,912
04/23/2015 31.88 32.57 31.75 32.37 268,690
04/22/2015 31.87 31.985 31.46 31.98 268,370
04/21/2015 32.2 32.22 31.62 31.77 283,886
04/20/2015 32.16 32.54 32.06 32.14 328,807
04/17/2015 32.64 32.66 31.97 32.03 373,554
04/16/2015 32.61 32.89 32.45 32.63 321,091
04/15/2015 31.71 32.81 31.68 32.57 542,976
04/14/2015 31.48 31.83 31.48 31.79 382,489
04/13/2015 31.34 31.55 31.21 31.33 409,837
04/10/2015 31.67 31.7 31.15 31.34 487,814
04/09/2015 31.6 31.9 31.53 31.6 667,860
04/08/2015 31.66 32.135 31.48 31.62 375,620
04/07/2015 31.41 31.7 31.33 31.5 343,958
04/06/2015 31.33 31.75 31.2 31.36 414,456
04/02/2015 30.72 31.33 30.7 31.17 331,206
04/01/2015 30.74 30.98 30.49 30.73 684,119
03/31/2015 30.63 31.19 30.33 30.82 1,037,226
03/30/2015 31.02 31.46 30.84 30.88 834,015
03/27/2015 31.71 32.04 30.955 31.04 464,234
03/26/2015 32.13 32.25 31.56 31.79 466,247
03/25/2015 32.63 32.63 31.86 31.98 378,475
03/24/2015 32.28 32.6 32 32.5 477,919
03/23/2015 32.63 32.84 32.12 32.22 444,212
03/20/2015 31.79 32.72 31.74 32.53 567,102
03/19/2015 31.53 31.72 31.24 31.39 545,327
03/18/2015 31.49 32.15 31.32 31.95 418,036
03/17/2015 31.67 31.78 31.2 31.69 416,834
03/16/2015 31.17 32.01 31.17 31.73 490,010
03/13/2015 31.25 31.41 30.8 31.15 953,490
03/12/2015 30.94 31.68 30.94 31.47 472,379
03/11/2015 30.5 30.9 30.3098 30.62 392,930
03/10/2015 31.06 31.07 30.42 30.47 439,552
03/09/2015 31.49 31.57 31.075 31.27 430,163
03/06/2015 31.07 31.97 31.07 31.42 566,482
03/05/2015 31.21 31.5513 31.01 31.38 594,273
03/04/2015 30.58 31.24 30.35 31.13 473,098
03/03/2015 31 31 30.56 30.76 651,503
03/02/2015 30.81 30.945 30.57 30.89 492,445
02/27/2015 30.56 31.255 30.56 30.82 811,857
02/26/2015 31.14 31.14 30.52 30.56 609,785
02/25/2015 31.37 31.5 31.1 31.19 453,515
02/24/2015 30.51 31.4016 30.51 31.24 708,655
02/23/2015 31.4 31.44 30.4 30.57 667,509
02/20/2015 31.4 31.77 31.26 31.73 506,485
02/19/2015 31.24 31.67 31.08 31.48 394,431
02/18/2015 31.41 31.75 31.3 31.51 571,365
02/17/2015 31.41 31.72 31.27 31.72 646,727
02/13/2015 31.45 31.58 30.8872 31.31 1,027,713
02/12/2015 32.11 32.71 30.72 31.4 1,486,055
02/11/2015 33.48 33.61 33.12 33.18 702,918
02/10/2015 33.2 33.57 33.03 33.51 618,599
02/09/2015 32.84 33.52 32.84 33.45 471,599
02/06/2015 33 33.31 32.79 32.98 518,450
02/05/2015 33.15 33.51 32.83 32.9 598,689
02/04/2015 33.16 33.34 32.74 32.93 620,816
02/03/2015 32.26 33.53 32.11 33.36 978,917
02/02/2015 31.09 32.3 30.84 32.03 782,058
01/30/2015 30.3 31.38 29.99 30.57 532,237
01/29/2015 30.74 31.05 30.22 30.92 423,646
01/28/2015 31.28 31.7 30.68 30.69 444,123
01/27/2015 31.17 31.38 30.77 31.07 521,910
01/26/2015 31.69 31.87 31.36 31.54 246,151
01/23/2015 31.78 32.16 31.67 31.72 554,195
01/22/2015 30.88 31.94 30.88 31.77 499,191
01/21/2015 31.08 31.22 30.4835 30.76 591,939
01/20/2015 31.72 31.72 30.9 31 483,010
01/16/2015 31.09 31.47 31.0301 31.28 506,127
01/15/2015 32.09 32.11 31.27 31.27 680,209
01/14/2015 32.92 32.99 31.65 31.86 672,320
01/13/2015 33.67 34.08 33.08 33.42 366,394
01/12/2015 33.75 33.75 32.89 33.46 460,793
01/09/2015 34.35 34.4 33.63 33.87 261,723
01/08/2015 34.71 35.1 34.2 34.47 898,750
01/07/2015 34.15 34.68 33.93 34.36 356,002
01/06/2015 34.94 34.94 33.79 33.81 479,823
01/05/2015 35.54 35.64 34.79 35.11 332,599
01/02/2015 36.03 36.25 35.468 35.76 355,916
12/31/2014 36.62 36.73 35.971 36.06 307,057
12/30/2014 36.55 36.725 36.31 36.48 216,322
12/29/2014 36.39 36.59 36.22 36.53 207,280
12/26/2014 36.46 36.54 36.293 36.32 61,691
12/24/2014 36.41 36.63 36.09 36.3 193,759
12/23/2014 35.57 36.3499 35.49 36.24 274,720
12/22/2014 35.96 36.13 35.46 35.51 300,111
12/19/2014 35.52 36.14 35.37 35.93 460,478
12/18/2014 35.92 36.32 35.09 35.56 605,088
12/17/2014 35.22 35.68 34.89 35.4 379,479
12/16/2014 34.9 35.65 34.85 35.14 667,133
12/15/2014 35.35 35.69 34.69 35.1 350,540
12/12/2014 35.88 36.06 35.33 35.43 368,841
12/11/2014 35.74 36.47 35.69 36.2 264,928
12/10/2014 36.66 36.77 35.66 35.99 334,877
12/09/2014 36.66 37.04 36.47 36.99 279,662
12/08/2014 37.65 37.7 36.86 37.11 326,816
12/05/2014 37.41 38.02 37.38 37.79 272,296
12/04/2014 37.59 37.97 37.35 37.44 346,440
12/03/2014 37.04 38.08 36.87 38.01 360,248
12/02/2014 37.47 37.47 36.97 37.09 247,271
12/01/2014 37.27 37.65 37.02 37.47 254,399
11/28/2014 37.06 37.39 37.06 37.34 136,792
11/26/2014 37.13 37.44 37.02 37.32 174,878
11/25/2014 36.87 37.34 36.87 37.07 325,382
11/24/2014 36.78 37.0133 36.5 36.81 230,562
11/21/2014 37.13 37.21 36.87 36.95 254,074
11/20/2014 36.53 36.81 36.46 36.8 169,559
11/19/2014 36.73 36.73 36.47 36.55 215,602
11/18/2014 36.72 36.88 36.6301 36.77 144,596
11/17/2014 36.34 36.79 36.34 36.6 223,185
11/14/2014 36.25 36.65 36.25 36.5 169,654
11/13/2014 36.6 36.6 36.08 36.19 267,319
11/12/2014 36.05 36.45 36 36.41 215,426
11/11/2014 36.02 36.3 35.89 36.1 244,446
11/10/2014 35.46 35.94 35.46 35.9 253,208
11/07/2014 34.92 35.42 34.91 35.38 390,033
11/06/2014 35.86 35.98 34.5 34.67 418,801
11/05/2014 35.1 36.03 34.95 35.62 354,878
11/04/2014 34.88 35.17 34.81 35 196,061
11/03/2014 35.42 35.57 34.79 35.04 274,728
10/31/2014 35.48 36.07 35.45 35.6 206,092
10/30/2014 34.96 35.6 34.84 35.21 165,815
10/29/2014 35.28 35.36 34.63 35.08 177,494
10/28/2014 34.8 35.22 34.712 35.14 219,478
10/27/2014 34.72 34.87 34.58 34.65 239,845
10/24/2014 34.7 35.01 34.52 34.86 216,782
10/23/2014 34.63 34.98 34.44 34.61 251,293
10/22/2014 34.76 34.97 34.17 34.27 339,229
10/21/2014 34.06 35.05 33.76 34.82 283,248
10/20/2014 33.81 33.86 33.33 33.71 233,508
10/17/2014 33.31 34.02 33.2301 33.79 252,844
10/16/2014 31.74 33.4 31.52 32.92 384,336
10/15/2014 33.13 33.13 31.93 32.55 448,430
10/14/2014 33.83 34.01 33.44 33.59 230,766
10/13/2014 34.45 34.74 33.93 33.94 98,223
10/10/2014 35.14 35.36 34.4 34.42 228,661
10/09/2014 35.91 35.95 34.94 35.2 226,201
10/08/2014 35.62 36.03 35.16 35.96 227,327
10/07/2014 36.24 36.31 35.58 35.62 232,475
10/06/2014 35.92 36.44 35.88 36.28 187,395
10/03/2014 35.87 36.165 35.59 35.73 295,120
10/02/2014 36.09 36.18 35.4 35.86 260,072
10/01/2014 36.27 36.3 35.87 36.03 248,209
09/30/2014 36.64 36.65 36.1301 36.27 188,642
09/29/2014 36.6 36.95 36.45 36.74 112,681
09/26/2014 36.58 37.146 36.34 37.02 163,109
09/25/2014 37.39 37.39 36.37 36.67 243,915
09/24/2014 37.36 37.62 37.03 37.56 144,956
09/23/2014 37.84 37.865 37.43 37.51 123,397
09/22/2014 37.97 38.26 37.69 37.92 208,215
09/19/2014 38.48 38.71 38.13 38.28 190,055
09/18/2014 37.94 38.42 37.92 38.36 138,856
09/17/2014 38.16 38.16 37.81 37.86 162,473
09/16/2014 37.89 38.2 37.78 38.11 138,020
09/15/2014 37.73 38 37.68 37.92 201,122
09/12/2014 37.31 37.81 37.25 37.78 196,331
09/11/2014 37.63 37.69 37.36 37.38 146,304
09/10/2014 37.75 37.95 37.63 37.81 277,075
09/09/2014 37.66 37.9 37.44 37.81 208,822
09/08/2014 37.71 37.95 37.63 37.9 167,290
09/05/2014 37.97 38.05 37.67 37.83 156,389
09/04/2014 37.96 38.12 37.9101 38 233,023
09/03/2014 37.56 38.01 37.51 37.83 183,216
09/02/2014 37.09 37.48 36.99 37.42 186,141
08/29/2014 37.21 37.21 36.832 37.19 174,661
08/28/2014 37.41 37.56 37.16 37.22 155,058
08/27/2014 37.24 37.58 37.1894 37.55 134,022
08/26/2014 37.41 37.44 37.17 37.27 168,450
08/25/2014 37.48 37.48 37.12 37.32 174,843
08/22/2014 37.83 37.95 37.58 37.7 148,794
08/21/2014 37.14 37.95 37.14 37.85 213,357
08/20/2014 37.21 37.55 37.12 37.26 166,527
08/19/2014 37.28 37.49 37.18 37.19 175,113
08/18/2014 37.26 37.47 37.26 37.29 84,477
08/15/2014 37.4 37.48 36.688 37.15 136,286
08/14/2014 36.82 37.25 36.82 37.19 121,287
08/13/2014 37.11 37.16 36.74 36.74 184,866
08/12/2014 37.02 37.32 36.83 36.96 169,258
08/11/2014 37.06 37.17 36.94 37.04 146,149
08/08/2014 36.47 37 36.23 36.84 449,352
08/07/2014 38.11 38.4 36.55 36.72 316,564
08/06/2014 37.29 37.76 37.2 37.68 125,971
08/05/2014 37.83 37.83 37.26 37.54 240,986
08/04/2014 37.79 38.24 37.61 38.2 81,832
08/01/2014 38.06 38.17 37.46 37.6 136,148
07/31/2014 38.59 38.83 38.09 38.13 267,718
07/30/2014 38.38 38.85 38.32 38.81 254,870
07/29/2014 38.43 38.46 38.11 38.35 165,893
07/28/2014 38.24 38.483 38.16 38.42 184,281
07/25/2014 38.1 38.55 38.06 38.29 128,230
07/24/2014 38.06 38.19 37.93 38.14 92,740
07/23/2014 37.93 38.08 37.71 38.02 134,240
07/22/2014 38.04 38.07 37.79 37.9 115,662
07/21/2014 37.94 38.1 37.82 38.05 118,346
07/18/2014 37.87 38.4 37.71 38.23 162,460
07/17/2014 38 38.05 37.74 37.79 211,061
07/16/2014 37.53 38.188 37.46 38.15 233,998
07/15/2014 37.26 37.59 37.255 37.38 141,344
07/14/2014 37.17 37.46 37.15 37.32 137,483
07/11/2014 37.36 37.36 37 37.04 125,843
07/10/2014 36.89 37.59 36.74 37.55 192,618
07/09/2014 37.18 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?