Skip to main content

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 (%)
Jan 31, 2023 45.04 45.84 44.61 45.81 658,083 +0.74(+1.64%)
Jan 30, 2023 45.38 45.45 45.08 45.08 230,486 -0.38(-0.84%)
Jan 27, 2023 45.35 45.74 45.35 45.46 327,864 -0.03(-0.06%)
Jan 26, 2023 44.99 45.55 44.93 45.49 409,093 +0.78(+1.73%)
Jan 25, 2023 44.51 44.91 44.44 44.71 862,316 -0.03(-0.06%)
Jan 24, 2023 44.37 44.89 44.26 44.74 341,400 +0.05(+0.12%)
Jan 23, 2023 44.55 44.80 44.41 44.68 286,829 -0.02(-0.04%)
Jan 20, 2023 43.85 44.72 43.49 44.70 498,482 +0.94(+2.15%)
Jan 19, 2023 43.63 43.91 43.48 43.76 436,222 +0.07(+0.17%)
Jan 18, 2023 44.36 44.41 43.62 43.69 392,873 -0.58(-1.32%)
Jan 17, 2023 44.12 44.33 44.04 44.27 351,242 +0.19(+0.43%)
Jan 13, 2023 43.84 44.28 43.81 44.08 436,066 -0.05(-0.10%)
Jan 12, 2023 43.70 44.37 43.45 44.13 570,841 +0.67(+1.53%)
Jan 11, 2023 42.96 43.51 42.96 43.46 382,238 +0.69(+1.62%)
Jan 10, 2023 43.05 43.09 42.60 42.77 480,477 -0.20(-0.47%)
Jan 09, 2023 43.35 43.38 42.96 42.97 372,850 -0.28(-0.65%)
Jan 06, 2023 42.79 43.32 42.57 43.25 358,215 +0.74(+1.74%)
Jan 05, 2023 43.19 43.23 42.37 42.51 452,469 -0.84(-1.94%)
Jan 04, 2023 43.00 43.40 42.67 43.35 598,605 +1.03(+2.44%)
Jan 03, 2023 42.19 42.77 42.18 42.32 422,267 -0.02(-0.04%)
Dec 30, 2022 42.45 42.77 42.09 42.34 468,469 -0.36(-0.85%)
Dec 29, 2022 42.41 42.74 42.35 42.70 334,151 +0.63(+1.50%)
Dec 28, 2022 42.54 42.81 42.02 42.08 356,422 -0.32(-0.75%)
Dec 27, 2022 42.32 42.76 42.18 42.39 197,322 +0.02(+0.04%)
Dec 23, 2022 42.21 42.45 41.80 42.38 331,689 +0.27(+0.65%)
Dec 22, 2022 42.29 42.33 41.62 42.10 396,610 -0.45(-1.05%)
Dec 21, 2022 42.15 42.78 42.13 42.55 480,890 +0.71(+1.70%)
Dec 20, 2022 41.54 41.98 41.41 41.84 339,097 +0.48(+1.17%)
Dec 19, 2022 41.78 42.04 41.22 41.35 487,671 -0.28(-0.68%)
Dec 16, 2022 41.17 41.81 41.14 41.64 585,961 -0.06(-0.15%)
Dec 15, 2022 41.89 41.98 41.38 41.70 491,075 -0.76(-1.78%)
Dec 14, 2022 43.12 43.12 42.25 42.46 450,607 -0.40(-0.94%)
Dec 13, 2022 43.32 43.44 42.65 42.86 553,147 +0.42(+0.99%)
Dec 12, 2022 42.24 42.48 41.85 42.44 369,310 +0.16(+0.37%)
Dec 09, 2022 41.87 42.58 41.87 42.29 305,531 +0.18(+0.43%)
Dec 08, 2022 42.26 42.56 41.96 42.10 443,469 +0.04(+0.09%)
Dec 07, 2022 42.11 42.64 41.98 42.07 625,991 -0.18(-0.43%)
Dec 06, 2022 42.64 42.66 41.98 42.25 466,474 -0.35(-0.81%)
Dec 05, 2022 43.01 43.23 42.44 42.60 518,764 -0.44(-1.02%)
Dec 02, 2022 42.86 43.31 42.86 43.03 572,130 -0.23(-0.53%)
Dec 01, 2022 43.44 43.68 42.89 43.26 514,365 +0.03(+0.06%)
Nov 30, 2022 42.34 43.32 41.89 43.23 837,769 +1.17(+2.78%)
Nov 29, 2022 41.98 42.24 41.76 42.07 491,018 +0.17(+0.41%)
Nov 28, 2022 42.41 42.57 41.73 41.89 833,740 -0.81(-1.90%)
Nov 25, 2022 42.38 42.78 42.38 42.70 230,895 +0.41(+0.97%)
Nov 23, 2022 41.93 42.40 41.93 42.29 517,575 +0.19(+0.45%)
Nov 22, 2022 41.77 42.26 41.69 42.10 1,533,498 +0.81(+1.97%)
Nov 21, 2022 41.17 41.42 40.80 41.29 2,974,273 -0.19(-0.45%)
Nov 18, 2022 42.08 42.20 41.38 41.48 588,384 -0.24(-0.58%)
Nov 17, 2022 40.99 41.75 40.96 41.72 2,896,290 +0.31(+0.76%)
Nov 16, 2022 41.20 41.47 40.76 41.41 621,452 +0.13(+0.30%)
Nov 15, 2022 41.61 41.86 40.99 41.28 650,662 +0.13(+0.31%)
Nov 14, 2022 41.37 41.78 41.14 41.16 624,888 -0.47(-1.12%)
Nov 11, 2022 41.35 41.98 41.19 41.62 734,046 +0.49(+1.20%)
Nov 10, 2022 40.26 41.21 40.18 41.13 756,288 +2.00(+5.12%)
Nov 09, 2022 39.80 39.90 39.02 39.13 633,717 -0.98(-2.44%)
Nov 08, 2022 39.73 40.39 39.68 40.11 571,247 +0.36(+0.90%)
Nov 07, 2022 40.10 40.11 39.37 39.75 619,508 -0.19(-0.47%)
Nov 04, 2022 39.43 40.03 39.24 39.94 878,824 +1.49(+3.88%)
Nov 03, 2022 37.98 38.90 37.24 38.44 1,050,509 +1.02(+2.74%)
Nov 02, 2022 37.92 37.34 37.42 945,158 -0.55(-1.44%)
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.