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

Sun Life Financial (NY: SLF )

49.08 -0.16 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2004 9.920 10.15 9.865 10.10 170,907 +0.17(+1.69%)
Aug 30, 2004 9.949 10.00 9.902 9.935 138,040 -0.05(-0.55%)
Aug 27, 2004 10.07 10.14 9.949 9.989 264,304 -0.11(-1.08%)
Aug 26, 2004 10.18 10.18 10.05 10.10 270,877 -0.09(-0.90%)
Aug 25, 2004 10.00 10.20 9.957 10.19 145,435 +0.11(+1.09%)
Aug 24, 2004 10.11 10.21 10.06 10.08 230,615 +0.03(+0.25%)
Aug 23, 2004 9.978 10.08 9.967 10.06 179,124 -0.01(-0.14%)
Aug 20, 2004 10.04 10.16 9.986 10.07 173,920 +0.00(+0.00%)
Aug 19, 2004 9.931 10.07 9.865 10.07 185,971 +0.09(+0.95%)
Aug 18, 2004 10.03 10.09 9.927 9.975 182,410 -0.09(-0.91%)
Aug 17, 2004 9.931 10.10 9.931 10.07 102,982 +0.09(+0.88%)
Aug 16, 2004 9.818 10.04 9.800 9.978 184,054 +0.11(+1.15%)
Aug 13, 2004 9.785 9.894 9.737 9.865 279,641 +0.22(+2.23%)
Aug 12, 2004 9.741 9.803 9.628 9.650 236,641 -0.13(-1.34%)
Aug 11, 2004 9.876 9.902 9.752 9.781 218,016 -0.19(-1.87%)
Aug 10, 2004 9.894 10.06 9.873 9.967 148,722 +0.03(+0.29%)
Aug 09, 2004 10.08 10.13 9.781 9.938 197,748 -0.13(-1.27%)
Aug 06, 2004 10.10 10.14 10.02 10.07 198,022 -0.01(-0.14%)
Aug 05, 2004 10.15 10.18 10.07 10.08 227,876 -0.07(-0.68%)
Aug 04, 2004 10.14 10.24 10.10 10.15 135,575 +0.02(+0.18%)
Aug 03, 2004 10.18 10.25 10.11 10.13 179,398 +0.06(+0.62%)
Aug 02, 2004 10.10 10.13 10.01 10.07 93,396 -0.08(-0.79%)
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%)
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.