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 (%)
Jan 30, 2004 9.522 9.789 9.522 9.763 234,176 +0.15(+1.56%)
Jan 29, 2004 9.712 9.712 9.537 9.613 437,128 -0.19(-1.90%)
Jan 28, 2004 9.796 9.946 9.789 9.800 225,137 -0.09(-0.89%)
Jan 27, 2004 9.716 9.927 9.716 9.887 245,131 +0.17(+1.73%)
Jan 26, 2004 9.737 9.737 9.533 9.719 335,241 +0.02(+0.23%)
Jan 23, 2004 9.916 9.931 9.635 9.697 373,038 -0.31(-3.10%)
Jan 22, 2004 9.927 10.10 9.880 10.01 217,468 +0.11(+1.11%)
Jan 21, 2004 9.858 9.953 9.854 9.898 393,580 -0.03(-0.29%)
Jan 20, 2004 9.964 9.975 9.869 9.927 284,298 +0.07(+0.70%)
Jan 16, 2004 9.752 9.858 9.737 9.858 319,082 +0.11(+1.12%)
Jan 15, 2004 9.580 9.763 9.580 9.748 341,267 +0.13(+1.37%)
Jan 14, 2004 9.343 9.668 9.343 9.617 353,044 +0.13(+1.35%)
Jan 13, 2004 9.486 9.544 9.460 9.489 253,896 +0.03(+0.31%)
Jan 12, 2004 9.442 9.471 9.383 9.460 232,258 +0.02(+0.19%)
Jan 09, 2004 9.329 9.493 9.329 9.442 379,611 +0.09(+0.94%)
Jan 08, 2004 9.190 9.416 9.186 9.354 244,857 +0.12(+1.26%)
Jan 07, 2004 9.128 9.245 9.128 9.237 260,469 +0.09(+0.96%)
Jan 06, 2004 9.310 9.310 9.124 9.150 428,364 -0.20(-2.15%)
Jan 05, 2004 9.405 9.445 9.245 9.350 436,307 +0.03(+0.31%)
Jan 02, 2004 9.223 9.402 9.215 9.321 445,345 +0.19(+2.04%)
Dec 31, 2003 9.128 9.183 9.077 9.135 220,207 +0.03(+0.32%)
Dec 30, 2003 9.095 9.237 9.080 9.106 295,801 -0.01(-0.08%)
Dec 29, 2003 8.938 9.113 8.927 9.113 299,909 +0.20(+2.30%)
Dec 26, 2003 8.963 9.004 8.858 8.909 98,052 -0.11(-1.17%)
Dec 24, 2003 8.865 9.036 8.865 9.015 280,189 +0.15(+1.73%)
Dec 23, 2003 8.817 8.890 8.817 8.861 314,699 +0.07(+0.79%)
Dec 22, 2003 8.755 8.821 8.741 8.792 331,133 +0.03(+0.29%)
Dec 19, 2003 8.792 8.792 8.752 8.766 301,279 -0.03(-0.33%)
Dec 18, 2003 8.660 8.806 8.660 8.795 325,929 +0.08(+0.92%)
Dec 17, 2003 8.555 8.722 8.555 8.715 627,208 +0.06(+0.67%)
Dec 16, 2003 8.642 8.733 8.617 8.657 257,730 +0.01(+0.17%)
Dec 15, 2003 8.806 8.836 8.635 8.642 294,432 -0.08(-0.88%)
Dec 12, 2003 8.668 8.781 8.635 8.719 288,680 +0.03(+0.34%)
Dec 11, 2003 8.653 8.744 8.639 8.690 949,851 -0.11(-1.24%)
Dec 10, 2003 8.832 8.865 8.628 8.799 541,754 -0.14(-1.51%)
Dec 09, 2003 9.036 9.102 8.912 8.934 457,396 -0.19(-2.12%)
Dec 08, 2003 9.157 9.193 9.055 9.128 974,227 -0.12(-1.30%)
Dec 05, 2003 9.172 9.234 9.172 9.248 194,462 +0.09(+1.00%)
Dec 04, 2003 9.208 9.288 9.131 9.157 170,907 -0.06(-0.67%)
Dec 03, 2003 9.106 9.340 9.106 9.219 473,830 +0.15(+1.69%)
Dec 02, 2003 8.982 9.106 8.971 9.066 348,936 +0.03(+0.32%)
Dec 01, 2003 8.883 9.044 8.883 9.036 289,501 +0.01(+0.12%)
Nov 28, 2003 9.044 9.073 8.996 9.026 113,116 +0.14(+1.56%)
Nov 26, 2003 8.996 9.015 8.905 8.887 201,857 -0.04(-0.41%)
Nov 25, 2003 8.883 8.945 8.883 8.923 359,617 +0.06(+0.66%)
Nov 24, 2003 8.883 8.963 8.777 8.865 425,625 -0.08(-0.90%)
Nov 21, 2003 8.832 8.971 8.828 8.945 309,495 +0.09(+0.99%)
Nov 20, 2003 8.799 8.909 8.788 8.858 158,582 +0.05(+0.58%)
Nov 19, 2003 8.854 8.890 8.781 8.806 228,150 -0.05(-0.54%)
Nov 18, 2003 8.890 8.920 8.843 8.854 210,895 -0.02(-0.25%)
Nov 17, 2003 8.963 8.971 8.872 8.876 202,130 -0.14(-1.50%)
Nov 14, 2003 8.814 9.036 8.814 9.011 332,502 +0.11(+1.27%)
Nov 13, 2003 8.916 9.000 8.876 8.898 124,620 -0.03(-0.33%)
Nov 12, 2003 8.971 8.971 8.883 8.927 446,167 +0.06(+0.66%)
Nov 11, 2003 8.898 8.898 8.832 8.869 223,768 -0.03(-0.33%)
Nov 10, 2003 8.963 8.963 8.861 8.898 366,739 -0.07(-0.81%)
Nov 07, 2003 9.000 9.004 8.949 8.971 461,778 +0.07(+0.78%)
Nov 06, 2003 9.004 9.004 8.817 8.901 335,241 -0.18(-1.97%)
Nov 05, 2003 9.113 9.285 9.062 9.080 243,214 -0.07(-0.72%)
Nov 04, 2003 9.113 9.285 9.113 9.146 290,372 -0.00(-0.04%)
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.