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 29, 2017 29.14 29.14 29.14 0 +0.17(+0.59%)
Dec 28, 2017 28.95 28.99 28.68 28.97 511,074 +0.08(+0.27%)
Dec 27, 2017 29.01 29.12 28.86 28.90 457,712 -0.01(-0.05%)
Dec 26, 2017 28.78 28.98 28.78 28.91 226,784 +0.13(+0.44%)
Dec 22, 2017 28.73 28.84 28.68 28.78 413,674 -0.08(-0.29%)
Dec 21, 2017 28.79 29.01 28.74 28.87 674,164 +0.23(+0.81%)
Dec 20, 2017 28.78 28.80 28.56 28.64 815,864 +0.01(+0.02%)
Dec 19, 2017 28.88 29.00 28.61 28.63 619,118 -0.16(-0.54%)
Dec 18, 2017 28.80 29.00 28.75 28.78 630,027 +0.13(+0.47%)
Dec 15, 2017 28.68 28.82 28.60 28.65 466,158 -0.01(-0.02%)
Dec 14, 2017 28.77 28.93 28.61 28.66 801,390 -0.06(-0.20%)
Dec 13, 2017 28.89 28.99 28.68 28.71 489,836 -0.12(-0.42%)
Dec 12, 2017 28.96 29.01 28.81 28.83 473,108 -0.04(-0.12%)
Dec 11, 2017 28.87 28.91 28.64 28.87 813,604 +0.09(+0.32%)
Dec 08, 2017 28.77 28.95 28.69 28.78 416,570 +0.09(+0.32%)
Dec 07, 2017 28.44 28.79 28.42 28.68 389,793 +0.17(+0.59%)
Dec 06, 2017 28.60 28.80 28.49 28.52 709,011 -0.11(-0.37%)
Dec 05, 2017 28.78 28.96 28.58 28.62 612,925 +0.02(+0.07%)
Dec 04, 2017 28.80 28.90 28.60 28.60 678,613 +0.10(+0.35%)
Dec 01, 2017 28.18 28.61 28.13 28.50 1,099,957 +0.57(+2.05%)
Nov 30, 2017 27.98 28.25 27.89 27.93 909,363 -0.02(-0.08%)
Nov 29, 2017 27.76 28.01 27.62 27.95 864,248 +0.22(+0.79%)
Nov 28, 2017 27.72 27.82 27.59 27.73 706,638 +0.07(+0.24%)
Nov 27, 2017 27.77 27.89 27.62 27.66 448,699 -0.13(-0.45%)
Nov 24, 2017 27.72 27.85 27.68 27.79 219,082 +0.12(+0.43%)
Nov 22, 2017 27.82 27.82 27.54 27.67 295,376 -0.08(-0.28%)
Nov 21, 2017 27.64 27.85 27.63 27.75 405,314 +0.15(+0.56%)
Nov 20, 2017 27.53 27.65 27.47 27.59 417,321 +0.12(+0.43%)
Nov 17, 2017 27.33 27.57 27.31 27.48 415,410 +0.00(+0.00%)
Nov 16, 2017 27.23 27.52 27.21 27.48 546,212 +0.34(+1.26%)
Nov 15, 2017 26.97 27.18 26.91 27.13 351,598 -0.03(-0.10%)
Nov 14, 2017 27.16 27.19 27.03 27.16 415,389 -0.02(-0.08%)
Nov 13, 2017 26.98 27.21 26.94 27.18 567,526 +0.03(+0.13%)
Nov 10, 2017 27.43 27.47 27.05 27.15 704,374 -0.17(-0.64%)
Nov 09, 2017 27.40 27.59 27.20 27.32 1,257,614 +0.21(+0.77%)
Nov 08, 2017 27.34 27.40 27.02 27.11 628,906 -0.22(-0.82%)
Nov 07, 2017 27.59 27.66 27.26 27.34 512,490 -0.33(-1.19%)
Nov 06, 2017 27.48 27.70 27.48 27.66 271,148 +0.11(+0.41%)
Nov 03, 2017 27.43 27.59 27.43 27.55 288,248 +0.20(+0.71%)
Nov 02, 2017 27.29 27.44 27.27 27.36 428,004 +0.15(+0.54%)
Nov 01, 2017 27.32 27.32 27.08 27.21 633,213 +0.03(+0.10%)
Oct 31, 2017 27.14 27.38 27.09 27.18 348,383 -0.03(-0.13%)
Oct 30, 2017 27.34 27.49 27.20 27.22 396,549 -0.24(-0.89%)
Oct 27, 2017 27.39 27.47 27.21 27.46 370,264 +0.00(+0.00%)
Oct 26, 2017 27.59 27.62 27.45 27.46 256,411 -0.04(-0.13%)
Oct 25, 2017 27.86 27.92 27.44 27.50 382,426 -0.26(-0.93%)
Oct 24, 2017 27.68 27.83 27.65 27.75 252,257 +0.11(+0.40%)
Oct 23, 2017 27.66 27.78 27.62 27.64 299,151 -0.02(-0.08%)
Oct 20, 2017 27.95 27.95 27.66 27.66 375,122 -0.20(-0.73%)
Oct 19, 2017 27.64 27.88 27.64 27.87 300,362 +0.10(+0.38%)
Oct 18, 2017 27.72 27.80 27.62 27.76 265,459 +0.20(+0.73%)
Oct 17, 2017 27.53 27.60 27.39 27.56 377,604 +0.07(+0.25%)
Oct 16, 2017 27.74 27.74 27.42 27.49 499,228 -0.18(-0.66%)
Oct 13, 2017 27.52 27.70 27.47 27.67 483,551 +0.11(+0.41%)
Oct 12, 2017 27.80 27.88 27.53 27.56 487,043 -0.29(-1.05%)
Oct 11, 2017 28.08 28.08 27.78 27.85 369,487 -0.27(-0.97%)
Oct 10, 2017 27.93 28.24 27.93 28.12 463,147 +0.31(+1.10%)
Oct 09, 2017 27.85 27.92 27.73 27.82 188,446 +0.03(+0.10%)
Oct 06, 2017 27.89 27.91 27.71 27.79 267,658 -0.01(-0.05%)
Oct 05, 2017 27.78 27.86 27.69 27.80 323,516 -0.05(-0.18%)
Oct 04, 2017 27.92 27.96 27.75 27.85 361,089 -0.05(-0.17%)
Oct 03, 2017 27.89 27.92 27.76 27.90 315,232 +0.03(+0.10%)
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.