Skip to main content

Sun Life Financial (NY: SLF )

48.29 +0.44 (+0.92%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.018 6.062 5.572 5.685 0 -0.47(-7.65%)
Feb 26, 2009 6.186 6.335 6.003 6.157 4,283,677 +0.32(+5.44%)
Feb 25, 2009 5.769 5.978 5.448 5.839 4,550,449 +0.07(+1.20%)
Feb 24, 2009 5.291 5.806 5.291 5.769 2,627,177 +0.49(+9.34%)
Feb 23, 2009 5.733 5.828 5.273 5.276 2,623,437 -0.47(-8.14%)
Feb 20, 2009 5.664 5.861 5.448 5.744 4,281,308 -0.03(-0.51%)
Feb 19, 2009 6.043 6.076 5.722 5.773 2,791,456 -0.07(-1.19%)
Feb 18, 2009 5.908 6.036 5.758 5.842 3,453,870 -0.05(-0.81%)
Feb 17, 2009 6.226 6.244 5.879 5.890 2,349,846 -0.66(-10.09%)
Feb 13, 2009 6.704 6.774 6.489 6.551 1,656,806 -0.18(-2.71%)
Feb 12, 2009 6.591 6.796 6.157 6.733 2,681,330 -0.09(-1.28%)
Feb 11, 2009 7.073 7.161 6.697 6.821 2,608,925 -0.18(-2.56%)
Feb 10, 2009 7.435 7.435 6.909 7.000 2,791,447 -0.59(-7.75%)
Feb 09, 2009 7.632 7.716 7.398 7.588 1,994,350 +0.04(+0.58%)
Feb 06, 2009 7.435 7.657 7.325 7.544 1,842,434 +0.02(+0.24%)
Feb 05, 2009 7.164 7.599 7.161 7.526 1,812,466 +0.27(+3.78%)
Feb 04, 2009 7.460 7.628 7.223 7.252 3,538,035 -0.19(-2.60%)
Feb 03, 2009 7.372 7.559 7.194 7.446 3,375,391 +0.11(+1.44%)
Feb 02, 2009 7.230 7.475 7.146 7.340 3,266,114 -0.01(-0.15%)
Jan 30, 2009 7.581 7.650 7.194 7.351 0 -0.26(-3.45%)
Jan 29, 2009 8.037 8.041 7.519 7.613 3,337,295 -0.53(-6.50%)
Jan 28, 2009 8.285 8.519 8.011 8.143 4,488,604 +0.46(+5.99%)
Jan 27, 2009 7.168 7.734 7.131 7.683 2,855,168 +0.55(+7.73%)
Jan 26, 2009 7.299 7.504 6.949 7.131 2,105,585 -0.03(-0.41%)
Jan 23, 2009 6.427 7.343 6.398 7.161 2,780,929 +0.38(+5.60%)
Jan 22, 2009 7.062 7.230 6.733 6.781 2,652,830 -0.65(-8.79%)
Jan 21, 2009 7.047 7.438 6.774 7.435 3,058,474 +0.52(+7.55%)
Jan 20, 2009 7.792 7.792 6.912 6.912 3,898,131 -0.76(-9.86%)
Jan 16, 2009 7.935 8.234 7.478 7.668 0 -0.19(-2.42%)
Jan 15, 2009 7.687 8.001 7.292 7.858 1,747,595 +0.12(+1.56%)
Jan 14, 2009 7.869 7.902 7.661 7.738 2,277,052 -0.43(-5.28%)
Jan 13, 2009 8.216 8.366 8.092 8.169 1,950,177 -0.15(-1.84%)
Jan 12, 2009 8.786 8.786 8.249 8.322 1,438,101 -0.51(-5.75%)
Jan 09, 2009 8.986 9.045 8.640 8.829 1,695,630 -0.23(-2.58%)
Jan 08, 2009 8.724 9.129 8.724 9.063 1,149,353 +0.19(+2.18%)
Jan 07, 2009 9.030 9.151 8.855 8.870 1,191,261 -0.36(-3.88%)
Jan 06, 2009 9.038 9.246 8.683 9.227 1,525,913 +0.34(+3.78%)
Jan 05, 2009 8.727 9.220 8.450 8.892 1,858,337 +0.27(+3.18%)
Jan 02, 2009 8.475 8.782 8.238 8.618 0 +0.17(+1.99%)
Jan 01, 2009 8.333 8.526 8.333 8.450 0 +0.00(+0.00%)
Dec 31, 2008 8.333 8.526 8.333 8.450 1,099,382 +0.02(+0.22%)
Dec 30, 2008 7.949 8.464 7.851 8.431 1,164,034 +0.49(+6.16%)
Dec 29, 2008 7.818 7.964 7.694 7.942 1,249,576 +0.08(+0.97%)
Dec 26, 2008 7.953 8.011 7.738 7.865 408,968 +0.01(+0.09%)
Dec 24, 2008 7.763 8.066 7.745 7.858 800,961 +0.19(+2.43%)
Dec 23, 2008 7.668 7.844 7.519 7.672 1,324,169 -0.08(-0.99%)
Dec 22, 2008 8.011 8.033 7.646 7.749 1,475,705 -0.15(-1.94%)
Dec 19, 2008 7.424 8.015 7.424 7.902 2,131,267 +0.34(+4.54%)
Dec 18, 2008 7.183 7.584 7.183 7.559 1,843,488 +0.04(+0.58%)
Dec 17, 2008 7.555 7.632 7.342 7.515 729,347 -0.05(-0.68%)
Dec 16, 2008 6.741 7.639 6.723 7.566 1,842,828 +0.65(+9.34%)
Dec 15, 2008 7.208 7.212 6.806 6.920 1,134,334 -0.31(-4.24%)
Dec 12, 2008 6.752 7.314 6.752 7.226 1,849,905 +0.23(+3.23%)
Dec 11, 2008 7.077 7.296 6.927 7.000 1,665,315 +0.02(+0.31%)
Dec 10, 2008 7.391 7.427 6.861 6.978 1,910,298 -0.42(-5.68%)
Dec 09, 2008 7.814 7.917 7.369 7.398 1,910,895 -0.54(-6.85%)
Dec 08, 2008 7.690 8.304 7.624 7.942 1,957,771 +0.41(+5.38%)
Dec 05, 2008 6.806 7.537 6.806 7.537 2,011,214 +0.59(+8.52%)
Dec 04, 2008 7.150 7.405 6.828 6.945 1,439,564 -0.27(-3.74%)
Dec 03, 2008 6.781 7.215 6.525 7.215 3,015,185 +0.42(+6.12%)
Dec 02, 2008 7.464 7.533 6.675 6.799 2,298,917 -0.74(-9.83%)
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.