Skip to main content

Sun Life Financial (NY: SLF )

49.96 -0.17 (-0.34%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 45.05 45.85 44.62 45.82 658,002 +0.74(+1.64%)
Jan 30, 2023 45.38 45.46 45.08 45.08 230,457 -0.38(-0.84%)
Jan 27, 2023 45.36 45.75 45.36 45.46 327,823 -0.03(-0.06%)
Jan 26, 2023 45.00 45.56 44.94 45.49 409,042 +0.78(+1.73%)
Jan 25, 2023 44.52 44.92 44.44 44.72 862,209 -0.03(-0.06%)
Jan 24, 2023 44.38 44.90 44.27 44.74 341,357 +0.05(+0.12%)
Jan 23, 2023 44.55 44.81 44.42 44.69 286,794 -0.02(-0.04%)
Jan 20, 2023 43.86 44.73 43.49 44.71 498,420 +0.94(+2.15%)
Jan 19, 2023 43.63 43.91 43.49 43.77 436,157 +0.07(+0.17%)
Jan 18, 2023 44.37 44.42 43.62 43.70 392,824 -0.58(-1.32%)
Jan 17, 2023 44.12 44.33 44.04 44.28 351,198 +0.19(+0.43%)
Jan 13, 2023 43.84 44.29 43.82 44.09 436,012 -0.05(-0.10%)
Jan 12, 2023 43.70 44.37 43.46 44.13 570,770 +0.67(+1.53%)
Jan 11, 2023 42.97 43.51 42.97 43.47 382,191 +0.69(+1.62%)
Jan 10, 2023 43.06 43.09 42.60 42.77 480,418 -0.20(-0.47%)
Jan 09, 2023 43.36 43.38 42.97 42.97 372,804 -0.28(-0.65%)
Jan 06, 2023 42.79 43.33 42.57 43.26 358,170 +0.74(+1.74%)
Jan 05, 2023 43.19 43.24 42.37 42.52 452,413 -0.84(-1.94%)
Jan 04, 2023 43.00 43.40 42.68 43.36 598,531 +1.03(+2.44%)
Jan 03, 2023 42.20 42.77 42.19 42.33 422,214 -0.02(-0.04%)
Dec 30, 2022 42.45 42.77 42.10 42.34 468,411 -0.36(-0.85%)
Dec 29, 2022 42.42 42.75 42.35 42.71 334,109 +0.63(+1.50%)
Dec 28, 2022 42.55 42.82 42.03 42.08 356,378 -0.32(-0.75%)
Dec 27, 2022 42.33 42.76 42.18 42.40 197,297 +0.02(+0.04%)
Dec 23, 2022 42.22 42.45 41.81 42.38 331,648 +0.27(+0.65%)
Dec 22, 2022 42.29 42.34 41.62 42.11 396,560 -0.45(-1.05%)
Dec 21, 2022 42.15 42.78 42.14 42.55 480,830 +0.71(+1.70%)
Dec 20, 2022 41.54 41.98 41.41 41.84 339,055 +0.48(+1.17%)
Dec 19, 2022 41.79 42.04 41.23 41.36 487,610 -0.28(-0.68%)
Dec 16, 2022 41.18 41.82 41.15 41.64 585,889 -0.06(-0.15%)
Dec 15, 2022 41.90 41.98 41.39 41.71 491,014 -0.76(-1.78%)
Dec 14, 2022 43.12 43.12 42.25 42.46 450,551 -0.40(-0.94%)
Dec 13, 2022 43.33 43.45 42.66 42.87 553,078 +0.42(+0.99%)
Dec 12, 2022 42.24 42.48 41.85 42.45 369,264 +0.16(+0.37%)
Dec 09, 2022 41.88 42.59 41.88 42.29 305,493 +0.18(+0.43%)
Dec 08, 2022 42.26 42.56 41.96 42.11 443,414 +0.04(+0.09%)
Dec 07, 2022 42.12 42.65 41.98 42.07 625,913 -0.18(-0.43%)
Dec 06, 2022 42.65 42.66 41.99 42.25 466,417 -0.35(-0.81%)
Dec 05, 2022 43.02 43.24 42.45 42.60 518,699 -0.44(-1.02%)
Dec 02, 2022 42.87 43.31 42.87 43.04 572,060 -0.23(-0.53%)
Dec 01, 2022 43.45 43.69 42.89 43.27 514,301 +0.03(+0.06%)
Nov 30, 2022 42.34 43.33 41.89 43.24 837,666 +1.17(+2.78%)
Nov 29, 2022 41.99 42.24 41.76 42.07 490,957 +0.17(+0.41%)
Nov 28, 2022 42.42 42.57 41.74 41.90 833,637 -0.81(-1.90%)
Nov 25, 2022 42.38 42.78 42.38 42.71 230,866 +0.41(+0.97%)
Nov 23, 2022 41.93 42.41 41.93 42.30 517,511 +0.19(+0.45%)
Nov 22, 2022 41.77 42.27 41.70 42.11 1,533,308 +0.81(+1.97%)
Nov 21, 2022 41.18 41.42 40.81 41.30 2,973,904 -0.19(-0.45%)
Nov 18, 2022 42.09 42.20 41.39 41.48 588,311 -0.24(-0.58%)
Nov 17, 2022 40.99 41.75 40.96 41.73 2,895,931 +0.31(+0.76%)
Nov 16, 2022 41.21 41.48 40.77 41.41 621,375 +0.13(+0.30%)
Nov 15, 2022 41.62 41.86 41.00 41.29 650,582 +0.13(+0.31%)
Nov 14, 2022 41.38 41.78 41.14 41.16 624,810 -0.47(-1.12%)
Nov 11, 2022 41.36 41.98 41.20 41.63 733,955 +0.49(+1.20%)
Nov 10, 2022 40.26 41.22 40.18 41.13 756,194 +2.00(+5.12%)
Nov 09, 2022 39.81 39.90 39.03 39.13 633,638 -0.98(-2.44%)
Nov 08, 2022 39.73 40.40 39.69 40.11 571,176 +0.36(+0.90%)
Nov 07, 2022 40.10 40.12 39.37 39.75 619,431 -0.19(-0.47%)
Nov 04, 2022 39.44 40.04 39.25 39.94 878,715 +1.49(+3.88%)
Nov 03, 2022 37.98 38.91 37.25 38.45 1,050,379 +1.02(+2.74%)
Nov 02, 2022 37.93 37.35 37.43 945,041 -0.55(-1.44%)
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.