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

Sun Life Financial (NY: SLF )

49.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 (%)
Apr 30, 2004 9.584 9.683 9.471 9.643 340,993 +0.01(+0.08%)
Apr 29, 2004 9.420 9.675 9.420 9.635 336,885 +0.25(+2.68%)
Apr 28, 2004 9.559 9.610 9.347 9.383 514,913 -0.42(-4.25%)
Apr 27, 2004 9.913 10.00 9.785 9.800 380,159 -0.18(-1.79%)
Apr 26, 2004 10.02 10.18 9.905 9.978 316,891 +0.01(+0.11%)
Apr 23, 2004 9.960 10.04 9.880 9.967 284,845 -0.02(-0.18%)
Apr 22, 2004 9.770 9.986 9.770 9.986 379,885 +0.20(+2.05%)
Apr 21, 2004 9.818 9.880 9.734 9.785 513,270 -0.02(-0.19%)
Apr 20, 2004 9.964 10.00 9.803 9.803 274,164 -0.22(-2.19%)
Apr 19, 2004 10.06 10.15 10.00 10.02 388,102 -0.04(-0.40%)
Apr 16, 2004 9.905 10.11 9.894 10.06 186,793 +0.18(+1.77%)
Apr 15, 2004 9.935 9.978 9.800 9.887 216,099 -0.03(-0.26%)
Apr 14, 2004 10.09 10.19 9.851 9.913 261,565 -0.35(-3.38%)
Apr 13, 2004 10.34 10.42 10.23 10.26 313,878 -0.05(-0.50%)
Apr 12, 2004 10.22 10.33 10.15 10.31 244,036 +0.10(+1.00%)
Apr 08, 2004 10.16 10.27 10.15 10.21 281,285 -0.04(-0.36%)
Apr 07, 2004 10.25 10.32 10.17 10.24 408,644 -0.06(-0.60%)
Apr 06, 2004 10.37 10.48 10.25 10.31 301,005 -0.14(-1.29%)
Apr 05, 2004 10.14 10.49 10.14 10.44 462,600 +0.19(+1.82%)
Apr 02, 2004 9.832 10.33 9.832 10.26 790,995 +0.41(+4.15%)
Apr 01, 2004 9.818 9.894 9.759 9.847 399,331 +0.04(+0.41%)
Mar 31, 2004 9.913 9.953 9.763 9.807 456,848 -0.13(-1.29%)
Mar 30, 2004 9.763 9.949 9.763 9.935 418,230 +0.13(+1.30%)
Mar 29, 2004 9.650 9.821 9.639 9.807 335,241 +0.23(+2.44%)
Mar 26, 2004 9.621 9.686 9.522 9.573 236,641 +0.03(+0.31%)
Mar 25, 2004 9.413 9.577 9.413 9.544 221,851 +0.18(+1.91%)
Mar 24, 2004 9.343 9.456 9.325 9.365 310,317 -0.07(-0.74%)
Mar 23, 2004 9.409 9.453 9.329 9.434 328,942 +0.06(+0.66%)
Mar 22, 2004 9.325 9.427 9.277 9.372 201,857 -0.04(-0.47%)
Mar 19, 2004 9.562 9.675 9.391 9.416 471,091 -0.22(-2.27%)
Mar 18, 2004 9.599 9.727 9.588 9.635 246,227 -0.01(-0.15%)
Mar 17, 2004 9.314 9.697 9.314 9.650 410,287 +0.24(+2.60%)
Mar 16, 2004 9.347 9.628 9.332 9.405 498,480 +0.09(+0.94%)
Mar 15, 2004 9.493 9.493 9.277 9.318 322,916 -0.12(-1.28%)
Mar 12, 2004 9.434 9.475 9.226 9.438 860,015 +0.00(+0.04%)
Mar 11, 2004 9.343 9.529 9.310 9.434 444,249 -0.09(-1.00%)
Mar 10, 2004 9.734 9.770 9.507 9.529 316,343 -0.28(-2.83%)
Mar 09, 2004 9.712 9.843 9.712 9.807 198,296 -0.03(-0.33%)
Mar 08, 2004 9.807 9.964 9.800 9.840 162,416 +0.04(+0.37%)
Mar 05, 2004 9.800 9.880 9.759 9.803 322,642 +0.00(+0.04%)
Mar 04, 2004 9.862 9.887 9.737 9.800 173,646 -0.03(-0.26%)
Mar 03, 2004 9.690 9.851 9.577 9.825 567,500 +0.05(+0.49%)
Mar 02, 2004 9.858 9.894 9.694 9.778 554,627 -0.13(-1.33%)
Mar 01, 2004 9.931 10.07 9.829 9.909 514,365 -0.05(-0.48%)
Feb 27, 2004 9.737 9.967 9.712 9.957 448,906 +0.15(+1.56%)
Feb 26, 2004 9.712 9.803 9.650 9.803 417,682 +0.05(+0.49%)
Feb 25, 2004 9.759 9.843 9.705 9.756 263,482 -0.09(-0.96%)
Feb 24, 2004 9.657 9.894 9.646 9.851 414,669 +0.11(+1.12%)
Feb 23, 2004 9.712 9.785 9.668 9.741 194,735 -0.04(-0.37%)
Feb 20, 2004 9.810 9.810 9.697 9.778 307,578 -0.03(-0.33%)
Feb 19, 2004 9.876 9.920 9.800 9.810 357,700 -0.14(-1.36%)
Feb 18, 2004 10.06 10.15 9.931 9.946 259,921 -0.29(-2.82%)
Feb 17, 2004 10.22 10.34 10.20 10.23 282,106 +0.16(+1.59%)
Feb 13, 2004 10.16 10.18 10.04 10.07 401,523 -0.02(-0.18%)
Feb 12, 2004 10.12 10.17 10.06 10.09 331,681 -0.05(-0.54%)
Feb 11, 2004 10.03 10.21 10.03 10.15 401,249 +0.08(+0.80%)
Feb 10, 2004 10.06 10.08 10.01 10.07 227,602 +0.01(+0.11%)
Feb 09, 2004 10.03 10.08 9.989 10.06 256,635 +0.04(+0.44%)
Feb 06, 2004 9.982 10.03 9.931 10.01 151,461 +0.14(+1.44%)
Feb 05, 2004 9.942 10.00 9.829 9.869 242,392 +0.00(+0.00%)
Feb 04, 2004 9.840 9.927 9.796 9.869 190,627 -0.02(-0.18%)
Feb 03, 2004 9.905 9.957 9.821 9.887 303,196 -0.07(-0.70%)
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.