Skip to main content

Sun Life Financial (NY: SLF )

48.30 +0.45 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 14.60 14.69 14.57 14.65 211,991 -0.04(-0.25%)
Dec 29, 2005 14.70 14.76 14.62 14.69 181,041 -0.07(-0.47%)
Dec 28, 2005 14.60 14.78 14.58 14.76 216,373 +0.18(+1.20%)
Dec 27, 2005 14.59 14.69 14.54 14.58 39,440 -0.04(-0.30%)
Dec 23, 2005 14.63 14.93 14.59 14.63 122,155 -0.05(-0.32%)
Dec 22, 2005 14.74 14.78 14.63 14.67 372,764 -0.01(-0.10%)
Dec 21, 2005 14.63 14.75 14.55 14.69 196,653 +0.07(+0.50%)
Dec 20, 2005 14.57 14.69 14.48 14.62 423,160 +0.08(+0.55%)
Dec 19, 2005 14.43 14.67 14.43 14.54 276,355 +0.11(+0.73%)
Dec 16, 2005 14.40 14.53 14.37 14.43 312,234 +0.09(+0.64%)
Dec 15, 2005 14.56 14.56 14.33 14.34 344,553 -0.27(-1.85%)
Dec 14, 2005 14.64 14.75 14.60 14.61 194,188 +0.00(+0.02%)
Dec 13, 2005 14.55 14.70 14.55 14.60 236,641 +0.01(+0.08%)
Dec 12, 2005 14.59 14.64 14.45 14.59 262,660 +0.04(+0.28%)
Dec 09, 2005 14.55 14.71 14.51 14.55 290,871 -0.04(-0.27%)
Dec 08, 2005 14.70 14.79 14.51 14.59 450,823 -0.08(-0.55%)
Dec 07, 2005 14.82 14.85 14.67 14.67 159,130 -0.13(-0.89%)
Dec 06, 2005 14.89 14.99 14.78 14.81 271,425 -0.08(-0.56%)
Dec 05, 2005 14.90 14.98 14.88 14.89 185,697 -0.11(-0.73%)
Dec 02, 2005 14.71 15.21 14.70 15.00 563,666 +0.26(+1.78%)
Dec 01, 2005 14.52 14.78 14.47 14.74 231,985 +0.23(+1.56%)
Nov 30, 2005 14.75 14.81 14.51 14.51 306,757 -0.26(-1.73%)
Nov 29, 2005 14.79 14.93 14.77 14.77 306,209 +0.01(+0.10%)
Nov 28, 2005 14.76 14.93 14.74 14.75 367,560 -0.05(-0.37%)
Nov 25, 2005 14.68 14.82 14.68 14.81 338,528 +0.49(+3.42%)
Nov 23, 2005 14.19 14.39 14.19 14.32 291,145 +0.12(+0.88%)
Nov 22, 2005 14.08 14.21 13.91 14.19 227,602 +0.09(+0.67%)
Nov 21, 2005 13.87 14.11 13.87 14.10 486,429 +0.07(+0.47%)
Nov 18, 2005 14.21 14.32 13.96 14.03 385,911 -0.18(-1.26%)
Nov 17, 2005 14.07 14.30 14.03 14.21 574,621 +0.15(+1.06%)
Nov 16, 2005 13.89 14.07 13.86 14.06 435,759 +0.21(+1.50%)
Nov 15, 2005 13.79 14.00 13.75 13.85 479,034 +0.08(+0.56%)
Nov 14, 2005 13.55 13.91 13.49 13.78 462,874 +0.20(+1.45%)
Nov 11, 2005 13.59 13.60 13.53 13.58 246,501 -0.04(-0.32%)
Nov 10, 2005 13.69 13.80 13.57 13.62 382,898 -0.10(-0.72%)
Nov 09, 2005 13.56 13.72 13.52 13.72 192,544 +0.09(+0.67%)
Nov 08, 2005 13.70 13.71 13.52 13.63 320,725 -0.15(-1.11%)
Nov 07, 2005 13.68 13.84 13.62 13.78 283,476 +0.12(+0.85%)
Nov 04, 2005 13.71 13.91 13.59 13.67 434,116 -0.05(-0.35%)
Nov 03, 2005 13.82 13.87 13.66 13.71 411,930 -0.10(-0.69%)
Nov 02, 2005 13.60 13.84 13.58 13.81 640,081 +0.16(+1.15%)
Nov 01, 2005 13.59 13.78 13.50 13.65 317,986 +0.01(+0.05%)
Oct 31, 2005 13.56 13.78 13.54 13.64 458,766 +0.11(+0.78%)
Oct 28, 2005 13.51 13.66 13.41 13.54 322,642 +0.08(+0.57%)
Oct 27, 2005 13.37 13.51 13.24 13.46 397,962 +0.13(+0.99%)
Oct 26, 2005 13.29 13.56 13.29 13.33 421,517 +0.01(+0.08%)
Oct 25, 2005 13.45 13.60 13.26 13.32 349,757 -0.12(-0.87%)
Oct 24, 2005 13.26 13.53 13.26 13.44 385,089 +0.07(+0.52%)
Oct 21, 2005 13.30 13.44 13.16 13.37 614,061 +0.04(+0.30%)
Oct 20, 2005 13.36 13.57 13.31 13.33 526,964 -0.05(-0.36%)
Oct 19, 2005 13.20 13.43 13.05 13.37 216,647 +0.18(+1.38%)
Oct 18, 2005 13.07 13.25 13.03 13.19 383,172 -0.02(-0.17%)
Oct 17, 2005 13.03 13.21 13.01 13.21 198,022 +0.20(+1.54%)
Oct 14, 2005 12.98 13.20 12.96 13.01 313,056 -0.05(-0.39%)
Oct 13, 2005 13.05 13.14 12.92 13.06 303,470 -0.07(-0.50%)
Oct 12, 2005 13.25 13.26 13.07 13.13 366,465 +0.08(+0.64%)
Oct 11, 2005 13.22 13.24 12.96 13.05 187,340 -0.11(-0.81%)
Oct 10, 2005 13.45 13.45 13.09 13.15 139,957 -0.08(-0.61%)
Oct 07, 2005 13.27 13.44 13.18 13.23 282,928 +0.03(+0.19%)
Oct 06, 2005 13.31 13.51 13.09 13.21 488,346 -0.03(-0.25%)
Oct 05, 2005 13.51 13.52 13.18 13.24 387,006 -0.27(-2.03%)
Oct 04, 2005 13.66 13.66 13.40 13.51 887,130 -0.18(-1.33%)
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.