Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sun Life Financial (NY: SLF )

50.13 +0.97 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 9.045 9.074 8.997 9.027 113,102 +0.14(+1.56%)
Nov 26, 2003 8.997 9.016 8.906 8.888 201,832 -0.04(-0.41%)
Nov 25, 2003 8.884 8.946 8.884 8.924 359,573 +0.06(+0.66%)
Nov 24, 2003 8.884 8.965 8.778 8.866 425,572 -0.08(-0.90%)
Nov 21, 2003 8.833 8.972 8.829 8.946 309,457 +0.09(+0.99%)
Nov 20, 2003 8.800 8.910 8.789 8.859 158,562 +0.05(+0.58%)
Nov 19, 2003 8.855 8.892 8.782 8.808 228,122 -0.05(-0.54%)
Nov 18, 2003 8.892 8.921 8.844 8.855 210,869 -0.02(-0.25%)
Nov 17, 2003 8.965 8.972 8.873 8.877 202,105 -0.14(-1.50%)
Nov 14, 2003 8.815 9.038 8.815 9.012 332,461 +0.11(+1.27%)
Nov 13, 2003 8.917 9.001 8.877 8.899 124,604 -0.03(-0.33%)
Nov 12, 2003 8.972 8.972 8.884 8.928 446,111 +0.06(+0.66%)
Nov 11, 2003 8.899 8.899 8.833 8.870 223,740 -0.03(-0.33%)
Nov 10, 2003 8.965 8.965 8.862 8.899 366,693 -0.07(-0.81%)
Nov 07, 2003 9.001 9.005 8.950 8.972 461,721 +0.07(+0.78%)
Nov 06, 2003 9.005 9.005 8.818 8.902 335,200 -0.18(-1.97%)
Nov 05, 2003 9.114 9.286 9.063 9.081 243,184 -0.07(-0.72%)
Nov 04, 2003 9.114 9.286 9.114 9.147 290,337 -0.00(-0.04%)
Nov 03, 2003 8.990 9.176 8.983 9.151 339,855 +0.14(+1.50%)
Oct 31, 2003 8.840 9.089 8.786 9.016 241,541 +0.08(+0.94%)
Oct 30, 2003 9.078 9.078 8.932 8.932 274,677 -0.13(-1.45%)
Oct 29, 2003 8.939 9.085 8.939 9.063 326,162 +0.11(+1.22%)
Oct 28, 2003 8.786 8.961 8.778 8.954 154,181 +0.14(+1.62%)
Oct 27, 2003 8.767 8.811 8.724 8.811 336,021 +0.06(+0.67%)
Oct 24, 2003 8.866 8.866 8.694 8.753 252,221 -0.11(-1.28%)
Oct 23, 2003 8.950 8.950 8.804 8.866 176,637 -0.16(-1.82%)
Oct 22, 2003 9.005 9.063 8.976 9.030 344,511 +0.01(+0.12%)
Oct 21, 2003 8.961 9.023 8.961 9.019 222,919 +0.03(+0.37%)
Oct 20, 2003 8.888 9.005 8.888 8.986 291,930 -0.01(-0.12%)
Oct 17, 2003 9.114 9.125 8.957 8.997 370,527 -0.11(-1.20%)
Oct 16, 2003 8.899 9.056 8.873 9.107 395,174 +0.16(+1.84%)
Oct 15, 2003 8.811 8.950 8.811 8.943 463,912 +0.08(+0.95%)
Oct 14, 2003 8.698 8.840 8.698 8.859 299,051 +0.18(+2.02%)
Oct 13, 2003 8.680 8.680 8.672 8.683 64,903 -0.02(-0.25%)
Oct 10, 2003 8.658 8.749 8.658 8.705 272,487 +0.13(+1.53%)
Oct 09, 2003 8.508 8.603 8.493 8.574 731,196 +0.16(+1.95%)
Oct 08, 2003 8.344 8.402 8.344 8.410 393,531 +0.07(+0.79%)
Oct 07, 2003 8.362 8.399 8.278 8.344 374,361 -0.02(-0.22%)
Oct 06, 2003 8.205 8.362 8.190 8.362 376,278 +0.14(+1.73%)
Oct 03, 2003 8.344 8.377 8.223 8.220 288,096 +0.01(+0.13%)
Oct 02, 2003 8.187 8.333 8.183 8.209 366,693 +0.08(+0.99%)
Oct 01, 2003 7.953 8.169 7.953 8.128 420,369 +0.22(+2.82%)
Sep 30, 2003 7.942 7.993 7.873 7.906 449,398 -0.05(-0.60%)
Sep 29, 2003 7.931 7.990 7.873 7.953 517,314 -0.15(-1.85%)
Sep 26, 2003 8.143 8.169 8.092 8.103 339,034 -0.10(-1.25%)
Sep 25, 2003 8.252 8.252 8.190 8.205 306,445 -0.08(-0.97%)
Sep 24, 2003 8.260 8.293 8.220 8.285 246,744 -0.00(-0.04%)
Sep 23, 2003 8.117 8.307 8.117 8.289 242,910 +0.11(+1.38%)
Sep 22, 2003 8.187 8.220 8.165 8.176 199,641 -0.02(-0.22%)
Sep 19, 2003 8.234 8.256 8.172 8.194 281,798 +0.01(+0.09%)
Sep 18, 2003 8.165 8.165 8.165 8.187 388,876 +0.04(+0.54%)
Sep 17, 2003 8.198 8.209 8.114 8.143 126,795 +0.00(+0.00%)
Sep 16, 2003 8.165 8.249 8.132 8.143 373,540 -0.00(-0.04%)
Sep 15, 2003 8.194 8.223 8.117 8.147 188,413 -0.09(-1.11%)
Sep 12, 2003 8.234 8.278 8.198 8.238 250,304 -0.01(-0.13%)
Sep 11, 2003 8.293 8.293 8.212 8.249 154,454 -0.03(-0.40%)
Sep 10, 2003 8.252 8.329 8.252 8.282 541,687 +0.03(+0.35%)
Sep 09, 2003 8.209 8.322 8.194 8.252 106,530 +0.06(+0.76%)
Sep 08, 2003 8.187 8.249 8.187 8.190 108,447 -0.02(-0.27%)
Sep 05, 2003 8.242 8.274 8.190 8.212 176,637 -0.05(-0.66%)
Sep 04, 2003 8.172 8.296 8.172 8.267 314,934 +0.13(+1.62%)
Sep 03, 2003 7.986 8.198 7.986 8.136 489,929 +0.15(+1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.