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

Sun Life Financial (NY: SLF )

47.57 +0.09 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 30, 2004 9.523 9.790 9.523 9.764 234,147 +0.15(+1.56%)
Jan 29, 2004 9.713 9.713 9.538 9.615 437,074 -0.19(-1.90%)
Jan 28, 2004 9.797 9.947 9.790 9.801 225,109 -0.09(-0.89%)
Jan 27, 2004 9.717 9.929 9.717 9.888 245,101 +0.17(+1.73%)
Jan 26, 2004 9.739 9.739 9.534 9.720 335,200 +0.02(+0.23%)
Jan 23, 2004 9.918 9.932 9.636 9.699 372,992 -0.31(-3.10%)
Jan 22, 2004 9.929 10.10 9.881 10.01 217,441 +0.11(+1.11%)
Jan 21, 2004 9.859 9.954 9.856 9.899 393,531 -0.03(-0.29%)
Jan 20, 2004 9.965 9.976 9.870 9.929 284,262 +0.07(+0.70%)
Jan 16, 2004 9.753 9.859 9.739 9.859 319,042 +0.11(+1.12%)
Jan 15, 2004 9.582 9.764 9.582 9.750 341,225 +0.13(+1.37%)
Jan 14, 2004 9.344 9.669 9.344 9.618 353,000 +0.13(+1.35%)
Jan 13, 2004 9.487 9.545 9.461 9.490 253,864 +0.03(+0.31%)
Jan 12, 2004 9.443 9.472 9.384 9.461 232,230 +0.02(+0.19%)
Jan 09, 2004 9.330 9.494 9.330 9.443 379,564 +0.09(+0.94%)
Jan 08, 2004 9.191 9.417 9.187 9.355 244,827 +0.12(+1.26%)
Jan 07, 2004 9.129 9.246 9.129 9.238 260,437 +0.09(+0.96%)
Jan 06, 2004 9.311 9.311 9.125 9.151 428,311 -0.20(-2.15%)
Jan 05, 2004 9.406 9.447 9.246 9.352 436,253 +0.03(+0.31%)
Jan 02, 2004 9.224 9.403 9.217 9.322 445,290 +0.19(+2.04%)
Dec 31, 2003 9.129 9.184 9.078 9.136 220,180 +0.03(+0.32%)
Dec 30, 2003 9.096 9.238 9.081 9.107 295,764 -0.01(-0.08%)
Dec 29, 2003 8.939 9.114 8.928 9.114 299,872 +0.20(+2.30%)
Dec 26, 2003 8.965 9.005 8.859 8.910 98,040 -0.11(-1.17%)
Dec 24, 2003 8.866 9.038 8.866 9.016 280,155 +0.15(+1.73%)
Dec 23, 2003 8.818 8.892 8.818 8.862 314,660 +0.07(+0.79%)
Dec 22, 2003 8.756 8.822 8.742 8.793 331,092 +0.03(+0.29%)
Dec 19, 2003 8.793 8.793 8.753 8.767 301,241 -0.03(-0.33%)
Dec 18, 2003 8.661 8.808 8.661 8.797 325,889 +0.08(+0.92%)
Dec 17, 2003 8.556 8.724 8.556 8.716 627,131 +0.06(+0.67%)
Dec 16, 2003 8.643 8.735 8.618 8.658 257,698 +0.01(+0.17%)
Dec 15, 2003 8.808 8.837 8.636 8.643 294,395 -0.08(-0.88%)
Dec 12, 2003 8.669 8.782 8.636 8.720 288,644 +0.03(+0.34%)
Dec 11, 2003 8.654 8.745 8.640 8.691 949,733 -0.11(-1.24%)
Dec 10, 2003 8.833 8.866 8.629 8.800 541,687 -0.14(-1.51%)
Dec 09, 2003 9.038 9.103 8.913 8.935 457,340 -0.19(-2.12%)
Dec 08, 2003 9.158 9.195 9.056 9.129 974,107 -0.12(-1.30%)
Dec 05, 2003 9.173 9.235 9.173 9.249 194,438 +0.09(+1.00%)
Dec 04, 2003 9.209 9.290 9.133 9.158 170,886 -0.06(-0.67%)
Dec 03, 2003 9.107 9.341 9.107 9.220 473,771 +0.15(+1.69%)
Dec 02, 2003 8.983 9.107 8.972 9.067 348,892 +0.03(+0.32%)
Dec 01, 2003 8.884 9.045 8.884 9.038 289,466 +0.01(+0.12%)
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%)
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.