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 (%)
Jul 30, 2004 10.10 10.24 10.09 10.15 327,024 -0.00(-0.04%)
Jul 29, 2004 9.953 10.20 9.953 10.15 250,061 +0.29(+2.96%)
Jul 28, 2004 9.854 9.862 9.694 9.862 206,239 +0.13(+1.35%)
Jul 27, 2004 9.767 9.785 9.621 9.730 342,362 -0.07(-0.71%)
Jul 26, 2004 10.12 10.15 9.759 9.800 209,252 -0.32(-3.17%)
Jul 23, 2004 10.18 10.23 10.10 10.12 169,264 -0.05(-0.54%)
Jul 22, 2004 10.11 10.22 10.11 10.18 271,699 +0.03(+0.32%)
Jul 21, 2004 10.29 10.35 10.13 10.14 150,639 -0.15(-1.42%)
Jul 20, 2004 10.17 10.31 10.11 10.29 218,016 +0.06(+0.61%)
Jul 19, 2004 9.986 10.23 9.986 10.23 310,865 +0.18(+1.78%)
Jul 16, 2004 10.15 10.19 9.876 10.05 306,483 +0.01(+0.07%)
Jul 15, 2004 10.22 10.27 10.03 10.04 268,412 -0.21(-2.03%)
Jul 14, 2004 10.24 10.32 10.22 10.25 284,024 -0.06(-0.57%)
Jul 13, 2004 10.30 10.37 10.26 10.31 358,522 -0.05(-0.46%)
Jul 12, 2004 10.48 10.52 10.34 10.35 267,590 -0.13(-1.25%)
Jul 09, 2004 10.49 10.50 10.43 10.49 96,957 -0.00(-0.03%)
Jul 08, 2004 10.61 10.64 10.47 10.49 199,392 -0.08(-0.76%)
Jul 07, 2004 10.65 10.72 10.55 10.57 367,286 -0.03(-0.28%)
Jul 06, 2004 10.63 10.66 10.54 10.60 328,942 -0.10(-0.92%)
Jul 02, 2004 10.50 10.70 10.50 10.70 250,883 +0.31(+2.99%)
Jul 01, 2004 10.51 10.51 10.37 10.39 90,109 -0.18(-1.69%)
Jun 30, 2004 10.47 10.65 10.37 10.57 227,328 +0.07(+0.70%)
Jun 29, 2004 10.31 10.50 10.30 10.49 195,283 +0.17(+1.66%)
Jun 28, 2004 10.30 10.44 10.27 10.32 195,283 +0.04(+0.39%)
Jun 25, 2004 10.45 10.45 10.22 10.28 175,563 -0.12(-1.19%)
Jun 24, 2004 10.48 10.52 10.38 10.41 206,239 -0.01(-0.07%)
Jun 23, 2004 10.40 10.50 10.37 10.41 282,106 +0.05(+0.53%)
Jun 22, 2004 10.20 10.37 10.20 10.36 315,247 +0.14(+1.39%)
Jun 21, 2004 10.16 10.22 10.05 10.22 200,761 +0.03(+0.25%)
Jun 18, 2004 10.15 10.30 10.15 10.19 243,488 +0.07(+0.65%)
Jun 17, 2004 9.931 10.13 9.931 10.12 172,550 +0.14(+1.43%)
Jun 16, 2004 10.08 10.08 9.960 9.982 162,143 -0.14(-1.37%)
Jun 15, 2004 9.997 10.18 9.967 10.12 165,703 +0.15(+1.50%)
Jun 14, 2004 10.06 10.11 9.971 9.971 207,061 -0.26(-2.50%)
Jun 10, 2004 10.20 10.27 10.17 10.23 198,844 +0.00(+0.00%)
Jun 09, 2004 10.33 10.38 10.19 10.23 307,030 -0.18(-1.72%)
Jun 08, 2004 10.20 10.41 10.19 10.41 301,553 +0.13(+1.24%)
Jun 07, 2004 10.14 10.28 10.14 10.28 393,306 +0.21(+2.10%)
Jun 04, 2004 10.06 10.12 10.02 10.07 250,883 +0.09(+0.92%)
Jun 03, 2004 10.00 10.09 9.924 9.975 338,254 +0.02(+0.18%)
Jun 02, 2004 9.829 9.967 9.800 9.957 225,137 +0.14(+1.38%)
Jun 01, 2004 9.810 9.836 9.767 9.821 238,832 -0.12(-1.21%)
May 28, 2004 9.898 10.00 9.862 9.942 299,635 -0.01(-0.07%)
May 27, 2004 9.756 9.949 9.752 9.949 319,082 +0.25(+2.60%)
May 26, 2004 9.730 9.854 9.683 9.697 211,169 -0.06(-0.60%)
May 25, 2004 9.566 9.763 9.566 9.756 250,609 +0.20(+2.06%)
May 24, 2004 9.595 9.617 9.522 9.559 60,255 -0.09(-0.98%)
May 21, 2004 9.657 9.701 9.533 9.653 241,571 +0.04(+0.38%)
May 20, 2004 9.599 9.774 9.588 9.617 240,749 -0.03(-0.27%)
May 19, 2004 9.584 9.796 9.584 9.643 249,514 +0.17(+1.81%)
May 18, 2004 9.453 9.478 9.314 9.471 223,494 +0.15(+1.65%)
May 17, 2004 9.449 9.580 9.314 9.318 194,188 -0.15(-1.54%)
May 14, 2004 9.548 9.599 9.427 9.464 185,423 -0.13(-1.33%)
May 13, 2004 9.391 9.672 9.391 9.591 266,495 +0.15(+1.62%)
May 12, 2004 9.456 9.507 9.332 9.438 210,895 -0.05(-0.50%)
May 11, 2004 9.358 9.544 9.332 9.486 194,188 +0.16(+1.68%)
May 10, 2004 9.420 9.533 9.248 9.329 271,151 -0.17(-1.81%)
May 07, 2004 9.723 9.785 9.496 9.500 235,271 -0.36(-3.67%)
May 06, 2004 9.858 9.905 9.734 9.862 300,731 -0.01(-0.15%)
May 05, 2004 9.847 9.898 9.821 9.876 518,200 -0.02(-0.22%)
May 04, 2004 9.785 9.949 9.719 9.898 451,645 +0.11(+1.12%)
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.