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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 8.839 9.088 8.785 9.015 241,571 +0.08(+0.94%)
Oct 30, 2003 9.077 9.077 8.931 8.931 274,711 -0.13(-1.45%)
Oct 29, 2003 8.938 9.084 8.938 9.062 326,203 +0.11(+1.22%)
Oct 28, 2003 8.785 8.960 8.777 8.952 154,200 +0.14(+1.62%)
Oct 27, 2003 8.766 8.810 8.722 8.810 336,063 +0.06(+0.67%)
Oct 24, 2003 8.865 8.865 8.693 8.752 252,252 -0.11(-1.28%)
Oct 23, 2003 8.949 8.949 8.803 8.865 176,659 -0.16(-1.82%)
Oct 22, 2003 9.004 9.062 8.974 9.029 344,553 +0.01(+0.12%)
Oct 21, 2003 8.960 9.022 8.960 9.018 222,946 +0.03(+0.37%)
Oct 20, 2003 8.887 9.004 8.887 8.985 291,967 -0.01(-0.12%)
Oct 17, 2003 9.113 9.124 8.956 8.996 370,573 -0.11(-1.20%)
Oct 16, 2003 8.898 9.055 8.872 9.106 395,223 +0.16(+1.84%)
Oct 15, 2003 8.810 8.949 8.810 8.942 463,970 +0.08(+0.95%)
Oct 14, 2003 8.697 8.839 8.697 8.858 299,088 +0.18(+2.02%)
Oct 13, 2003 8.679 8.679 8.671 8.682 64,911 -0.02(-0.25%)
Oct 10, 2003 8.657 8.748 8.657 8.704 272,520 +0.13(+1.53%)
Oct 09, 2003 8.507 8.602 8.492 8.573 731,286 +0.16(+1.95%)
Oct 08, 2003 8.343 8.401 8.343 8.408 393,580 +0.07(+0.79%)
Oct 07, 2003 8.361 8.398 8.277 8.343 374,407 -0.02(-0.22%)
Oct 06, 2003 8.204 8.361 8.189 8.361 376,325 +0.14(+1.73%)
Oct 03, 2003 8.343 8.376 8.222 8.219 288,132 +0.01(+0.13%)
Oct 02, 2003 8.186 8.332 8.182 8.208 366,739 +0.08(+0.99%)
Oct 01, 2003 7.952 8.168 7.952 8.127 420,421 +0.22(+2.82%)
Sep 30, 2003 7.941 7.992 7.872 7.905 449,453 -0.05(-0.60%)
Sep 29, 2003 7.930 7.989 7.872 7.952 517,378 -0.15(-1.85%)
Sep 26, 2003 8.142 8.168 8.091 8.102 339,076 -0.10(-1.25%)
Sep 25, 2003 8.251 8.251 8.189 8.204 306,483 -0.08(-0.97%)
Sep 24, 2003 8.259 8.292 8.219 8.284 246,775 -0.00(-0.04%)
Sep 23, 2003 8.116 8.306 8.116 8.288 242,940 +0.11(+1.38%)
Sep 22, 2003 8.186 8.219 8.164 8.175 199,665 -0.02(-0.22%)
Sep 19, 2003 8.233 8.255 8.171 8.193 281,833 +0.01(+0.09%)
Sep 18, 2003 8.164 8.164 8.164 8.186 388,924 +0.04(+0.54%)
Sep 17, 2003 8.197 8.208 8.113 8.142 126,811 +0.00(+0.00%)
Sep 16, 2003 8.164 8.248 8.131 8.142 373,586 -0.00(-0.04%)
Sep 15, 2003 8.193 8.222 8.116 8.146 188,436 -0.09(-1.11%)
Sep 12, 2003 8.233 8.277 8.197 8.237 250,335 -0.01(-0.13%)
Sep 11, 2003 8.292 8.292 8.211 8.248 154,474 -0.03(-0.40%)
Sep 10, 2003 8.251 8.328 8.251 8.281 541,754 +0.03(+0.35%)
Sep 09, 2003 8.208 8.321 8.193 8.251 106,543 +0.06(+0.76%)
Sep 08, 2003 8.186 8.248 8.186 8.189 108,460 -0.02(-0.27%)
Sep 05, 2003 8.241 8.273 8.189 8.211 176,659 -0.05(-0.66%)
Sep 04, 2003 8.171 8.295 8.171 8.266 314,973 +0.13(+1.62%)
Sep 03, 2003 7.985 8.197 7.985 8.135 489,989 +0.15(+1.87%)
Sep 02, 2003 8.076 8.076 7.959 7.985 367,560 -0.06(-0.77%)
Aug 29, 2003 7.959 8.135 7.959 8.047 289,228 +0.04(+0.55%)
Aug 28, 2003 7.945 8.021 7.945 8.003 235,819 +0.04(+0.50%)
Aug 27, 2003 8.032 8.032 7.941 7.963 152,282 -0.14(-1.71%)
Aug 26, 2003 7.967 8.135 7.959 8.102 313,604 +0.10(+1.28%)
Aug 25, 2003 8.032 8.058 7.970 8.000 292,240 -0.05(-0.63%)
Aug 22, 2003 8.051 8.087 7.956 8.051 321,273 +0.07(+0.87%)
Aug 21, 2003 8.051 8.124 7.963 7.981 362,904 -0.06(-0.73%)
Aug 20, 2003 8.014 8.069 7.959 8.040 348,388 +0.00(+0.00%)
Aug 19, 2003 7.970 8.080 7.967 8.040 158,034 +0.00(+0.05%)
Aug 18, 2003 8.054 8.127 8.029 8.036 161,321 -0.04(-0.54%)
Aug 15, 2003 8.047 8.084 8.021 8.080 109,282 +0.01(+0.14%)
Aug 14, 2003 8.113 8.142 8.011 8.069 205,417 -0.08(-0.99%)
Aug 13, 2003 8.032 8.197 8.032 8.149 274,985 +0.09(+1.09%)
Aug 12, 2003 8.124 8.168 8.018 8.062 244,583 -0.08(-0.94%)
Aug 11, 2003 7.857 8.189 7.857 8.138 643,368 +0.31(+3.96%)
Aug 08, 2003 7.777 7.839 7.762 7.828 197,748 +0.05(+0.66%)
Aug 07, 2003 7.616 7.828 7.616 7.777 258,826 +0.16(+2.06%)
Aug 06, 2003 7.558 7.704 7.558 7.620 388,102 -0.10(-1.32%)
Aug 05, 2003 7.613 7.780 7.613 7.722 299,362 +0.09(+1.15%)
Aug 04, 2003 7.667 7.667 7.572 7.634 143,244 -0.14(-1.83%)
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.