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 (%)
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%)
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.