Skip to main content

Sun Life Financial (NY: SLF )

48.20 -0.10 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 17.54 18.23 17.45 18.07 1,901,934 +0.10(+0.55%)
Jan 30, 2008 18.14 18.45 17.92 17.97 963,545 -0.23(-1.24%)
Jan 29, 2008 18.22 18.26 18.00 18.20 835,913 +0.34(+1.92%)
Jan 28, 2008 17.40 17.96 17.40 17.85 636,244 +0.38(+2.15%)
Jan 25, 2008 18.07 18.07 17.30 17.48 1,171,154 -0.22(-1.26%)
Jan 24, 2008 17.57 17.99 17.40 17.70 1,420,120 +0.27(+1.57%)
Jan 23, 2008 16.61 17.43 16.40 17.43 2,060,613 +0.82(+4.95%)
Jan 22, 2008 16.28 17.00 16.28 16.61 1,743,037 -0.39(-2.28%)
Jan 21, 2008 17.32 17.69 16.73 16.99 0 +0.00(+0.00%)
Jan 18, 2008 17.32 17.69 16.73 16.99 1,706,059 -0.31(-1.79%)
Jan 17, 2008 17.90 17.94 17.21 17.30 1,060,700 -0.53(-2.97%)
Jan 16, 2008 17.92 18.10 17.65 17.83 1,210,868 -0.20(-1.11%)
Jan 15, 2008 18.46 18.55 17.99 18.03 1,242,366 -0.63(-3.37%)
Jan 14, 2008 18.91 18.93 18.64 18.66 536,290 -0.09(-0.47%)
Jan 11, 2008 18.90 18.93 18.69 18.75 836,734 -0.31(-1.61%)
Jan 10, 2008 18.86 19.11 18.73 19.06 1,489,689 -0.05(-0.29%)
Jan 09, 2008 18.93 19.11 18.81 19.11 1,107,064 +0.03(+0.13%)
Jan 08, 2008 19.36 19.45 19.07 19.08 686,368 -0.14(-0.70%)
Jan 07, 2008 19.62 19.70 19.09 19.22 1,127,606 -0.42(-2.12%)
Jan 04, 2008 19.88 19.95 19.57 19.64 679,521 -0.39(-1.95%)
Jan 03, 2008 20.00 20.15 19.86 20.03 853,168 +0.01(+0.05%)
Jan 02, 2008 20.45 20.58 19.92 20.02 876,448 -0.41(-2.00%)
Jan 01, 2008 20.51 20.72 20.42 20.42 0 +0.00(+0.00%)
Dec 31, 2007 20.51 20.72 20.42 20.42 534,406 -0.33(-1.58%)
Dec 28, 2007 20.55 20.81 20.54 20.75 495,193 +0.33(+1.63%)
Dec 27, 2007 20.43 20.72 20.35 20.42 594,889 -0.08(-0.41%)
Dec 26, 2007 20.48 20.53 20.36 20.50 147,352 -0.01(-0.07%)
Dec 24, 2007 20.22 20.54 20.22 20.52 213,086 +0.32(+1.59%)
Dec 21, 2007 20.08 20.31 19.98 20.20 638,712 +0.22(+1.08%)
Dec 20, 2007 20.00 20.14 19.84 19.98 672,400 +0.05(+0.27%)
Dec 19, 2007 19.84 19.99 19.73 19.93 756,405 -0.03(-0.13%)
Dec 18, 2007 20.26 20.26 19.67 19.95 869,683 -0.02(-0.09%)
Dec 17, 2007 19.86 20.31 19.77 19.97 1,229,493 +0.11(+0.55%)
Dec 14, 2007 19.49 20.00 19.39 19.86 852,346 +0.19(+0.98%)
Dec 13, 2007 19.65 19.85 19.48 19.67 955,603 -0.14(-0.68%)
Dec 12, 2007 19.98 20.04 19.57 19.80 884,391 +0.16(+0.80%)
Dec 11, 2007 20.20 20.25 19.54 19.65 904,832 -0.58(-2.85%)
Dec 10, 2007 19.88 20.29 19.88 20.22 595,987 +0.31(+1.56%)
Dec 07, 2007 19.70 20.12 19.70 19.91 843,855 +0.22(+1.09%)
Dec 06, 2007 19.55 19.76 19.47 19.70 489,167 +0.12(+0.62%)
Dec 05, 2007 19.27 19.58 19.26 19.58 826,326 +0.34(+1.77%)
Dec 04, 2007 19.29 19.31 18.97 19.24 691,709 -0.33(-1.70%)
Dec 03, 2007 19.20 19.67 19.20 19.57 842,212 +0.15(+0.79%)
Nov 30, 2007 19.36 19.42 19.03 19.42 969,023 +0.27(+1.41%)
Nov 29, 2007 19.13 19.28 18.99 19.15 637,342 -0.22(-1.11%)
Nov 28, 2007 19.01 19.38 19.01 19.36 900,551 +0.35(+1.82%)
Nov 27, 2007 18.76 19.08 18.69 19.01 1,000,794 +0.17(+0.89%)
Nov 26, 2007 19.17 19.17 18.83 18.85 646,654 -0.33(-1.73%)
Nov 23, 2007 19.23 19.28 19.09 19.18 216,167 +0.16(+0.86%)
Nov 21, 2007 19.07 19.26 18.91 19.01 876,174 -0.32(-1.64%)
Nov 20, 2007 19.00 19.34 18.91 19.33 808,250 +0.27(+1.44%)
Nov 19, 2007 19.29 19.33 19.01 19.06 613,788 -0.43(-2.21%)
Nov 16, 2007 19.32 19.65 19.32 19.49 837,285 +0.18(+0.91%)
Nov 15, 2007 19.67 19.67 19.24 19.31 1,142,516 -0.59(-2.97%)
Nov 14, 2007 20.30 20.42 19.87 19.91 901,920 -0.28(-1.39%)
Nov 13, 2007 20.25 20.49 20.00 20.19 735,217 +0.08(+0.40%)
Nov 12, 2007 20.18 20.58 20.11 20.11 989,817 -0.35(-1.71%)
Nov 09, 2007 20.52 20.83 20.43 20.46 913,191 -0.34(-1.63%)
Nov 08, 2007 20.49 20.87 20.31 20.80 993,495 +0.23(+1.12%)
Nov 07, 2007 21.33 21.44 20.50 20.57 1,016,132 -0.67(-3.16%)
Nov 06, 2007 21.06 21.25 20.89 21.24 579,825 +0.35(+1.68%)
Nov 05, 2007 20.69 21.02 20.69 20.89 679,247 -0.06(-0.28%)
Nov 02, 2007 21.12 21.15 20.63 20.95 1,055,573 +0.29(+1.40%)
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.