Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sun Life Financial (NY: SLF )

49.37 -0.36 (-0.72%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 9.898 10.00 9.862 9.942 299,635 -0.01(-0.07%)
May 27, 2004 9.756 9.949 9.752 9.949 319,082 +0.25(+2.60%)
May 26, 2004 9.730 9.854 9.683 9.697 211,169 -0.06(-0.60%)
May 25, 2004 9.566 9.763 9.566 9.756 250,609 +0.20(+2.06%)
May 24, 2004 9.595 9.617 9.522 9.559 60,255 -0.09(-0.98%)
May 21, 2004 9.657 9.701 9.533 9.653 241,571 +0.04(+0.38%)
May 20, 2004 9.599 9.774 9.588 9.617 240,749 -0.03(-0.27%)
May 19, 2004 9.584 9.796 9.584 9.643 249,514 +0.17(+1.81%)
May 18, 2004 9.453 9.478 9.314 9.471 223,494 +0.15(+1.65%)
May 17, 2004 9.449 9.580 9.314 9.318 194,188 -0.15(-1.54%)
May 14, 2004 9.548 9.599 9.427 9.464 185,423 -0.13(-1.33%)
May 13, 2004 9.391 9.672 9.391 9.591 266,495 +0.15(+1.62%)
May 12, 2004 9.456 9.507 9.332 9.438 210,895 -0.05(-0.50%)
May 11, 2004 9.358 9.544 9.332 9.486 194,188 +0.16(+1.68%)
May 10, 2004 9.420 9.533 9.248 9.329 271,151 -0.17(-1.81%)
May 07, 2004 9.723 9.785 9.496 9.500 235,271 -0.36(-3.67%)
May 06, 2004 9.858 9.905 9.734 9.862 300,731 -0.01(-0.15%)
May 05, 2004 9.847 9.898 9.821 9.876 518,200 -0.02(-0.22%)
May 04, 2004 9.785 9.949 9.719 9.898 451,645 +0.11(+1.12%)
May 03, 2004 9.657 9.821 9.657 9.789 342,088 +0.15(+1.51%)
Apr 30, 2004 9.584 9.683 9.471 9.643 340,993 +0.01(+0.08%)
Apr 29, 2004 9.420 9.675 9.420 9.635 336,885 +0.25(+2.68%)
Apr 28, 2004 9.559 9.610 9.347 9.383 514,913 -0.42(-4.25%)
Apr 27, 2004 9.913 10.00 9.785 9.800 380,159 -0.18(-1.79%)
Apr 26, 2004 10.02 10.18 9.905 9.978 316,891 +0.01(+0.11%)
Apr 23, 2004 9.960 10.04 9.880 9.967 284,845 -0.02(-0.18%)
Apr 22, 2004 9.770 9.986 9.770 9.986 379,885 +0.20(+2.05%)
Apr 21, 2004 9.818 9.880 9.734 9.785 513,270 -0.02(-0.19%)
Apr 20, 2004 9.964 10.00 9.803 9.803 274,164 -0.22(-2.19%)
Apr 19, 2004 10.06 10.15 10.00 10.02 388,102 -0.04(-0.40%)
Apr 16, 2004 9.905 10.11 9.894 10.06 186,793 +0.18(+1.77%)
Apr 15, 2004 9.935 9.978 9.800 9.887 216,099 -0.03(-0.26%)
Apr 14, 2004 10.09 10.19 9.851 9.913 261,565 -0.35(-3.38%)
Apr 13, 2004 10.34 10.42 10.23 10.26 313,878 -0.05(-0.50%)
Apr 12, 2004 10.22 10.33 10.15 10.31 244,036 +0.10(+1.00%)
Apr 08, 2004 10.16 10.27 10.15 10.21 281,285 -0.04(-0.36%)
Apr 07, 2004 10.25 10.32 10.17 10.24 408,644 -0.06(-0.60%)
Apr 06, 2004 10.37 10.48 10.25 10.31 301,005 -0.14(-1.29%)
Apr 05, 2004 10.14 10.49 10.14 10.44 462,600 +0.19(+1.82%)
Apr 02, 2004 9.832 10.33 9.832 10.26 790,995 +0.41(+4.15%)
Apr 01, 2004 9.818 9.894 9.759 9.847 399,331 +0.04(+0.41%)
Mar 31, 2004 9.913 9.953 9.763 9.807 456,848 -0.13(-1.29%)
Mar 30, 2004 9.763 9.949 9.763 9.935 418,230 +0.13(+1.30%)
Mar 29, 2004 9.650 9.821 9.639 9.807 335,241 +0.23(+2.44%)
Mar 26, 2004 9.621 9.686 9.522 9.573 236,641 +0.03(+0.31%)
Mar 25, 2004 9.413 9.577 9.413 9.544 221,851 +0.18(+1.91%)
Mar 24, 2004 9.343 9.456 9.325 9.365 310,317 -0.07(-0.74%)
Mar 23, 2004 9.409 9.453 9.329 9.434 328,942 +0.06(+0.66%)
Mar 22, 2004 9.325 9.427 9.277 9.372 201,857 -0.04(-0.47%)
Mar 19, 2004 9.562 9.675 9.391 9.416 471,091 -0.22(-2.27%)
Mar 18, 2004 9.599 9.727 9.588 9.635 246,227 -0.01(-0.15%)
Mar 17, 2004 9.314 9.697 9.314 9.650 410,287 +0.24(+2.60%)
Mar 16, 2004 9.347 9.628 9.332 9.405 498,480 +0.09(+0.94%)
Mar 15, 2004 9.493 9.493 9.277 9.318 322,916 -0.12(-1.28%)
Mar 12, 2004 9.434 9.475 9.226 9.438 860,015 +0.00(+0.04%)
Mar 11, 2004 9.343 9.529 9.310 9.434 444,249 -0.09(-1.00%)
Mar 10, 2004 9.734 9.770 9.507 9.529 316,343 -0.28(-2.83%)
Mar 09, 2004 9.712 9.843 9.712 9.807 198,296 -0.03(-0.33%)
Mar 08, 2004 9.807 9.964 9.800 9.840 162,416 +0.04(+0.37%)
Mar 05, 2004 9.800 9.880 9.759 9.803 322,642 +0.00(+0.04%)
Mar 04, 2004 9.862 9.887 9.737 9.800 173,646 -0.03(-0.26%)
Mar 03, 2004 9.690 9.851 9.577 9.825 567,500 +0.05(+0.49%)
Mar 02, 2004 9.858 9.894 9.694 9.778 554,627 -0.13(-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.