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

Sun Life Financial (NY: SLF )

48.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2003 7.861 7.875 7.700 7.802 325,107 -0.03(-0.42%)
Jul 30, 2003 7.722 7.879 7.711 7.835 130,919 -0.01(-0.19%)
Jul 29, 2003 7.846 7.919 7.704 7.850 356,605 +0.05(+0.61%)
Jul 28, 2003 7.795 7.912 7.780 7.802 612,966 -0.03(-0.37%)
Jul 25, 2003 7.704 7.835 7.704 7.832 255,813 +0.15(+1.90%)
Jul 24, 2003 7.623 7.784 7.623 7.686 391,389 +0.08(+1.06%)
Jul 23, 2003 7.412 7.638 7.408 7.605 477,390 +0.22(+2.92%)
Jul 22, 2003 7.320 7.430 7.302 7.390 229,246 +0.06(+0.80%)
Jul 21, 2003 7.258 7.335 7.233 7.331 374,955 +0.05(+0.65%)
Jul 18, 2003 7.247 7.302 7.204 7.284 478,486 -0.01(-0.20%)
Jul 17, 2003 7.357 7.357 7.255 7.299 295,253 -0.12(-1.62%)
Jul 16, 2003 7.393 7.437 7.328 7.419 136,397 +0.04(+0.59%)
Jul 15, 2003 7.423 7.466 7.346 7.375 182,684 -0.08(-1.08%)
Jul 14, 2003 7.430 7.488 7.430 7.456 208,156 +0.06(+0.79%)
Jul 11, 2003 7.401 7.448 7.372 7.397 116,677 -0.00(-0.05%)
Jul 10, 2003 7.430 7.430 7.357 7.401 277,176 -0.08(-1.07%)
Jul 09, 2003 7.532 7.580 7.466 7.481 198,296 -0.10(-1.30%)
Jul 08, 2003 7.700 7.707 7.558 7.580 488,072 -0.15(-1.98%)
Jul 07, 2003 7.707 7.770 7.642 7.733 261,839 +0.03(+0.33%)
Jul 03, 2003 7.740 7.824 7.693 7.707 104,899 -0.06(-0.80%)
Jul 02, 2003 7.532 7.813 7.532 7.770 290,871 +0.25(+3.30%)
Jul 01, 2003 7.620 7.620 7.430 7.521 149,817 -0.06(-0.82%)
Jun 30, 2003 7.492 7.682 7.463 7.583 161,869 +0.05(+0.73%)
Jun 27, 2003 7.466 7.609 7.466 7.529 122,976 +0.00(+0.00%)
Jun 26, 2003 7.474 7.576 7.434 7.529 138,314 -0.02(-0.24%)
Jun 25, 2003 7.576 7.689 7.540 7.547 173,098 -0.06(-0.82%)
Jun 24, 2003 7.518 7.623 7.507 7.609 194,735 +0.03(+0.43%)
Jun 23, 2003 7.627 7.671 7.521 7.576 177,206 +0.04(+0.48%)
Jun 20, 2003 7.697 7.700 7.540 7.540 212,538 -0.15(-1.95%)
Jun 19, 2003 7.660 7.729 7.627 7.689 164,608 -0.07(-0.89%)
Jun 18, 2003 7.693 7.773 7.656 7.759 122,155 +0.04(+0.47%)
Jun 17, 2003 7.667 7.744 7.667 7.722 131,741 +0.00(+0.00%)
Jun 16, 2003 7.686 7.748 7.616 7.722 182,137 +0.03(+0.38%)
Jun 13, 2003 7.755 7.824 7.686 7.693 205,691 -0.11(-1.40%)
Jun 12, 2003 7.740 7.802 7.675 7.802 219,659 +0.10(+1.28%)
Jun 11, 2003 7.722 7.759 7.656 7.704 301,279 -0.01(-0.09%)
Jun 10, 2003 7.550 7.711 7.532 7.711 320,999 +0.15(+1.93%)
Jun 09, 2003 7.718 7.748 7.525 7.565 161,869 -0.22(-2.77%)
Jun 06, 2003 7.791 7.883 7.733 7.780 139,410 -0.01(-0.19%)
Jun 05, 2003 7.813 7.941 7.751 7.795 194,735 -0.00(-0.05%)
Jun 04, 2003 7.631 7.868 7.594 7.799 311,413 +0.22(+2.84%)
Jun 03, 2003 7.543 7.627 7.525 7.583 205,965 -0.03(-0.34%)
Jun 02, 2003 7.390 7.653 7.390 7.609 221,577 +0.16(+2.21%)
May 30, 2003 7.386 7.514 7.284 7.445 344,006 +0.08(+1.09%)
May 29, 2003 7.320 7.397 7.284 7.364 357,152 +0.01(+0.15%)
May 28, 2003 7.226 7.397 7.226 7.353 211,991 +0.11(+1.56%)
May 27, 2003 7.211 7.302 7.193 7.240 407,000 +0.03(+0.41%)
May 23, 2003 7.291 7.317 7.193 7.211 551,067 -0.16(-2.18%)
May 22, 2003 7.408 7.452 7.357 7.372 468,078 -0.09(-1.17%)
May 21, 2003 7.426 7.499 7.386 7.459 151,187 -0.10(-1.35%)
May 20, 2003 7.561 7.598 7.485 7.561 245,679 +0.13(+1.72%)
May 19, 2003 7.540 7.558 7.412 7.434 100,243 -0.18(-2.30%)
May 16, 2003 7.492 7.609 7.470 7.609 245,679 +0.14(+1.86%)
May 15, 2003 7.518 7.605 7.408 7.470 136,671 -0.07(-0.97%)
May 14, 2003 7.572 7.623 7.514 7.543 245,405 +0.00(+0.05%)
May 13, 2003 7.437 7.605 7.404 7.540 115,307 +0.10(+1.37%)
May 12, 2003 7.324 7.485 7.302 7.437 259,374 +0.17(+2.31%)
May 09, 2003 7.255 7.386 7.255 7.269 134,206 -0.01(-0.20%)
May 08, 2003 7.317 7.346 7.277 7.284 116,403 -0.05(-0.75%)
May 07, 2003 7.441 7.441 7.328 7.339 176,659 -0.16(-2.14%)
May 06, 2003 7.313 7.499 7.313 7.499 154,747 +0.23(+3.22%)
May 05, 2003 7.247 7.346 7.247 7.266 184,054 -0.01(-0.10%)
May 02, 2003 7.182 7.302 7.127 7.273 230,067 -0.05(-0.65%)
May 01, 2003 7.474 7.540 7.320 7.320 215,825 -0.16(-2.20%)
Apr 30, 2003 7.372 7.496 7.372 7.485 117,772 +0.12(+1.69%)
Apr 29, 2003 7.324 7.368 7.317 7.361 131,193 +0.00(+0.05%)
Apr 28, 2003 7.299 7.397 7.299 7.357 183,780 +0.05(+0.70%)
Apr 25, 2003 7.357 7.441 7.258 7.306 199,939 -0.11(-1.43%)
Apr 24, 2003 7.481 7.521 7.379 7.412 197,200 -0.11(-1.50%)
Apr 23, 2003 7.459 7.576 7.364 7.525 241,297 +0.01(+0.19%)
Apr 22, 2003 7.339 7.525 7.324 7.510 271,425 +0.15(+2.08%)
Apr 21, 2003 7.339 7.383 7.269 7.357 147,352 -0.00(-0.05%)
Apr 17, 2003 7.306 7.434 7.306 7.361 242,666 +0.03(+0.45%)
Apr 16, 2003 7.423 7.499 7.266 7.328 241,023 -0.13(-1.76%)
Apr 15, 2003 7.375 7.503 7.339 7.459 179,671 +0.10(+1.34%)
Apr 14, 2003 7.262 7.368 7.255 7.361 144,887 +0.06(+0.85%)
Apr 11, 2003 7.299 7.372 7.266 7.299 220,207 +0.00(+0.00%)
Apr 10, 2003 7.200 7.320 7.182 7.299 134,480 +0.06(+0.86%)
Apr 09, 2003 7.320 7.350 7.193 7.236 315,521 -0.09(-1.29%)
Apr 08, 2003 7.163 7.342 7.163 7.331 294,158 +0.15(+2.08%)
Apr 07, 2003 7.138 7.211 7.101 7.182 178,302 +0.06(+0.82%)
Apr 04, 2003 7.098 7.174 7.098 7.123 128,728 -0.00(-0.05%)
Apr 03, 2003 7.021 7.163 6.959 7.127 291,693 +0.05(+0.67%)
Apr 02, 2003 7.101 7.189 7.039 7.079 171,729 +0.07(+0.99%)
Apr 01, 2003 6.890 7.021 6.860 7.010 189,258 +0.15(+2.24%)
Mar 31, 2003 6.937 6.977 6.849 6.857 241,297 -0.17(-2.44%)
Mar 28, 2003 7.010 7.090 6.970 7.028 95,039 -0.07(-1.03%)
Mar 27, 2003 7.047 7.127 6.985 7.101 125,441 +0.03(+0.41%)
Mar 26, 2003 7.058 7.098 6.988 7.072 94,766 -0.02(-0.26%)
Mar 25, 2003 7.083 7.090 6.981 7.090 215,277 +0.01(+0.15%)
Mar 24, 2003 7.156 7.160 6.966 7.079 204,048 -0.17(-2.32%)
Mar 21, 2003 7.470 7.485 7.218 7.247 353,592 -0.21(-2.84%)
Mar 20, 2003 7.284 7.481 7.240 7.459 283,476 +0.14(+1.90%)
Mar 19, 2003 7.189 7.331 7.189 7.320 466,435 +0.09(+1.31%)
Mar 18, 2003 7.131 7.269 7.087 7.226 271,151 +0.13(+1.85%)
Mar 17, 2003 6.846 7.207 6.831 7.094 526,964 +0.16(+2.26%)
Mar 14, 2003 6.992 7.090 6.930 6.937 208,156 -0.04(-0.63%)
Mar 13, 2003 6.864 7.069 6.864 6.981 339,076 +0.12(+1.76%)
Mar 12, 2003 6.871 6.952 6.758 6.860 359,617 -0.07(-1.00%)
Mar 11, 2003 6.886 6.995 6.820 6.930 674,317 +0.08(+1.17%)
Mar 10, 2003 6.755 6.901 6.751 6.849 466,708 +0.08(+1.13%)
Mar 07, 2003 6.627 6.809 6.627 6.773 221,303 +0.05(+0.82%)
Mar 06, 2003 6.773 6.806 6.718 6.718 150,091 -0.13(-1.92%)
Mar 05, 2003 6.736 6.864 6.729 6.849 213,360 +0.11(+1.63%)
Mar 04, 2003 6.663 6.813 6.663 6.740 305,661 +0.03(+0.38%)
Mar 03, 2003 6.740 6.846 6.711 6.714 307,030 -0.03(-0.43%)
Feb 28, 2003 6.623 6.755 6.623 6.744 274,985 +0.14(+2.04%)
Feb 27, 2003 6.535 6.671 6.535 6.608 358,248 +0.06(+0.95%)
Feb 26, 2003 6.481 6.565 6.426 6.546 155,569 -0.01(-0.11%)
Feb 25, 2003 6.499 6.601 6.433 6.554 320,999 +0.00(+0.00%)
Feb 24, 2003 6.627 6.663 6.543 6.554 223,220 -0.07(-1.05%)
Feb 21, 2003 6.546 6.652 6.539 6.623 147,079 +0.06(+0.89%)
Feb 20, 2003 6.623 6.656 6.543 6.565 150,091 -0.04(-0.61%)
Feb 19, 2003 6.572 6.608 6.521 6.605 92,301 -0.01(-0.17%)
Feb 18, 2003 6.729 6.733 6.587 6.616 1,011,750 +0.27(+4.32%)
Feb 14, 2003 6.211 6.342 6.178 6.342 2,030,622 +0.12(+1.88%)
Feb 13, 2003 6.116 6.225 5.937 6.225 430,829 +0.06(+1.01%)
Feb 12, 2003 6.273 6.291 6.148 6.163 488,620 -0.15(-2.31%)
Feb 11, 2003 6.324 6.444 6.302 6.309 366,739 -0.05(-0.75%)
Feb 10, 2003 6.550 6.576 6.327 6.357 274,438 -0.22(-3.28%)
Feb 07, 2003 6.590 6.630 6.503 6.572 404,809 +0.00(+0.00%)
Feb 06, 2003 6.576 6.583 6.503 6.572 665,279 -0.05(-0.77%)
Feb 05, 2003 6.736 6.751 6.590 6.623 234,450 -0.14(-2.05%)
Feb 04, 2003 6.762 6.795 6.598 6.762 262,112 +0.00(+0.05%)
Feb 03, 2003 6.623 6.773 6.623 6.758 202,130 +0.16(+2.44%)
Jan 31, 2003 6.444 6.674 6.404 6.598 285,941 +0.12(+1.80%)
Jan 30, 2003 6.572 6.627 6.455 6.481 562,296 -0.13(-1.99%)
Jan 29, 2003 6.608 6.645 6.437 6.612 193,092 +0.02(+0.28%)
Jan 28, 2003 6.685 6.685 6.572 6.594 345,101 -0.05(-0.82%)
Jan 27, 2003 6.700 6.700 6.590 6.649 234,176 -0.17(-2.46%)
Jan 24, 2003 6.937 6.995 6.751 6.817 194,735 -0.17(-2.40%)
Jan 23, 2003 6.864 7.072 6.974 6.985 137,766 -0.03(-0.36%)
Jan 22, 2003 6.864 7.025 6.809 7.010 312,782 +0.07(+1.05%)
Jan 21, 2003 7.120 7.134 6.901 6.937 225,411 -0.14(-1.91%)
Jan 17, 2003 7.138 7.174 7.061 7.072 158,308 -0.09(-1.32%)
Jan 16, 2003 7.065 7.185 7.047 7.167 222,124 +0.09(+1.34%)
Jan 15, 2003 7.196 7.255 7.050 7.072 264,851 -0.15(-2.12%)
Jan 14, 2003 7.185 7.361 7.185 7.226 491,906 +0.04(+0.51%)
Jan 13, 2003 7.032 7.236 7.025 7.189 542,850 +0.18(+2.61%)
Jan 10, 2003 6.703 7.032 6.703 7.006 488,620 +0.27(+3.95%)
Jan 09, 2003 6.492 6.765 6.492 6.740 259,647 +0.28(+4.41%)
Jan 08, 2003 6.535 6.608 6.455 6.455 186,245 -0.13(-1.94%)
Jan 07, 2003 6.630 6.645 6.532 6.583 480,129 -0.05(-0.72%)
Jan 06, 2003 6.404 6.652 6.404 6.630 307,304 +0.21(+3.24%)
Jan 03, 2003 6.368 6.433 6.316 6.422 180,493 +0.10(+1.56%)
Jan 02, 2003 6.207 6.393 6.192 6.324 163,786 +0.10(+1.58%)
Dec 31, 2002 6.152 6.262 6.152 6.225 154,200 +0.01(+0.12%)
Dec 30, 2002 6.225 6.225 6.061 6.218 221,303 -0.01(-0.23%)
Dec 27, 2002 6.243 6.284 6.174 6.232 132,836 -0.05(-0.87%)
Dec 26, 2002 6.262 6.368 6.225 6.287 73,128 -0.02(-0.35%)
Dec 24, 2002 6.269 6.371 6.243 6.309 116,403 +0.04(+0.64%)
Dec 23, 2002 6.225 6.386 6.214 6.269 223,768 +0.02(+0.35%)
Dec 20, 2002 6.313 6.349 6.152 6.247 544,493 +0.01(+0.18%)
Dec 19, 2002 6.400 6.506 6.218 6.236 658,158 -0.20(-3.06%)
Dec 18, 2002 6.437 6.572 6.349 6.433 322,916 -0.04(-0.62%)
Dec 17, 2002 6.535 6.557 6.444 6.473 156,939 -0.08(-1.23%)
Dec 16, 2002 6.572 6.605 6.488 6.554 134,754 -0.03(-0.44%)
Dec 13, 2002 6.492 6.594 6.426 6.583 153,926 +0.09(+1.41%)
Dec 12, 2002 6.590 6.718 6.473 6.492 167,346 -0.14(-2.04%)
Dec 11, 2002 6.554 6.663 6.554 6.627 221,303 +0.05(+0.83%)
Dec 10, 2002 6.375 6.583 6.375 6.572 317,712 +0.18(+2.86%)
Dec 09, 2002 6.503 6.594 6.360 6.389 256,361 -0.09(-1.46%)
Dec 06, 2002 6.393 6.517 6.335 6.484 222,672 +0.00(+0.00%)
Dec 05, 2002 6.627 6.641 6.448 6.484 244,583 -0.11(-1.61%)
Dec 04, 2002 6.678 6.692 6.470 6.590 294,705 -0.20(-3.01%)
Dec 03, 2002 6.769 6.835 6.751 6.795 245,953 -0.07(-0.96%)
Dec 02, 2002 6.835 6.882 6.835 6.860 241,845 +0.07(+1.02%)
Nov 29, 2002 6.835 6.846 6.751 6.791 58,886 -0.05(-0.75%)
Nov 27, 2002 6.733 6.871 6.711 6.842 156,391 +0.19(+2.91%)
Nov 26, 2002 6.820 6.857 6.649 6.649 563,392 -0.21(-3.04%)
Nov 25, 2002 6.634 6.933 6.634 6.857 598,724 +0.25(+3.81%)
Nov 22, 2002 6.397 6.627 6.397 6.605 231,985 +0.12(+1.86%)
Nov 21, 2002 6.364 6.605 6.364 6.484 332,776 +0.15(+2.36%)
Nov 20, 2002 6.134 6.335 6.134 6.335 217,194 +0.18(+2.85%)
Nov 19, 2002 6.178 6.276 6.112 6.159 270,603 -0.08(-1.29%)
Nov 18, 2002 6.462 6.462 6.156 6.240 396,045 -0.12(-1.84%)
Nov 15, 2002 6.499 6.499 6.331 6.357 387,828 -0.23(-3.49%)
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.