Skip to main content

Sun Life Financial (NY: SLF )

48.47 +0.27 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 10.58 10.79 10.53 10.76 1,173,126 -0.06(-0.54%)
Aug 28, 2009 10.93 11.04 10.76 10.81 1,012,470 -0.05(-0.50%)
Aug 27, 2009 10.95 10.95 10.56 10.87 1,054,400 -0.08(-0.73%)
Aug 26, 2009 10.93 11.04 10.75 10.95 1,245,748 -0.03(-0.23%)
Aug 25, 2009 10.77 11.14 10.77 10.98 1,434,207 +0.19(+1.79%)
Aug 24, 2009 10.94 11.05 10.67 10.78 1,279,571 -0.15(-1.37%)
Aug 21, 2009 10.93 11.14 10.90 10.93 1,154,269 +0.22(+2.01%)
Aug 20, 2009 10.71 10.79 10.58 10.72 1,152,713 +0.08(+0.76%)
Aug 19, 2009 10.26 10.72 10.25 10.64 1,243,617 +0.12(+1.15%)
Aug 18, 2009 10.47 10.53 10.31 10.52 1,126,507 +0.30(+2.93%)
Aug 17, 2009 10.26 10.50 10.18 10.22 1,154,102 -0.58(-5.41%)
Aug 14, 2009 10.90 10.91 10.62 10.80 813,790 -0.03(-0.30%)
Aug 13, 2009 10.93 10.97 10.65 10.83 1,097,330 +0.01(+0.07%)
Aug 12, 2009 10.57 10.95 10.48 10.83 2,051,292 +0.36(+3.45%)
Aug 11, 2009 11.05 11.05 10.34 10.46 2,279,709 -0.72(-6.43%)
Aug 10, 2009 11.22 11.29 10.90 11.18 1,612,468 -0.11(-1.00%)
Aug 07, 2009 11.29 11.45 10.73 11.30 2,788,049 +0.01(+0.13%)
Aug 06, 2009 12.82 13.01 11.24 11.28 4,025,737 -1.50(-11.76%)
Aug 05, 2009 12.80 13.00 12.58 12.79 1,311,454 +0.09(+0.69%)
Aug 04, 2009 12.79 12.87 12.47 12.70 1,030,317 -0.09(-0.69%)
Aug 03, 2009 12.73 13.13 12.73 12.79 1,023,475 +0.34(+2.70%)
Jul 31, 2009 12.28 12.45 12.21 12.45 1,142,650 +0.19(+1.52%)
Jul 30, 2009 12.33 12.40 12.20 12.26 1,148,060 +0.19(+1.60%)
Jul 29, 2009 12.61 12.61 11.79 12.07 2,186,104 -0.66(-5.16%)
Jul 28, 2009 12.64 12.95 12.58 12.73 1,493,378 -0.01(-0.06%)
Jul 27, 2009 12.10 12.84 12.10 12.73 1,935,250 +0.97(+8.26%)
Jul 24, 2009 11.69 11.78 11.41 11.76 6,052 +0.08(+0.72%)
Jul 23, 2009 10.98 11.72 10.98 11.68 1,232,919 +0.68(+6.21%)
Jul 22, 2009 10.66 11.22 10.64 11.00 1,150,971 +0.26(+2.45%)
Jul 21, 2009 10.77 10.87 10.52 10.73 653,658 +0.08(+0.75%)
Jul 20, 2009 10.41 10.72 10.41 10.65 719,326 +0.40(+3.92%)
Jul 17, 2009 10.26 10.41 10.20 10.25 967,418 -0.05(-0.53%)
Jul 16, 2009 10.14 10.46 10.12 10.31 1,213,492 +0.07(+0.68%)
Jul 15, 2009 9.909 10.36 9.843 10.24 1,809,831 +0.56(+5.81%)
Jul 14, 2009 9.522 9.745 9.482 9.675 974,868 +0.28(+3.03%)
Jul 13, 2009 8.960 9.394 8.956 9.391 1,099,776 +0.59(+6.68%)
Jul 10, 2009 8.850 8.923 8.715 8.803 742,220 -0.15(-1.71%)
Jul 09, 2009 9.040 9.091 8.810 8.956 1,163,247 +0.09(+1.03%)
Jul 08, 2009 9.033 9.245 8.730 8.865 1,855,453 -0.15(-1.70%)
Jul 07, 2009 9.299 9.391 8.989 9.018 1,568,733 -0.32(-3.44%)
Jul 06, 2009 9.372 9.394 9.248 9.340 1,300,088 -0.27(-2.77%)
Jul 02, 2009 9.865 9.942 9.529 9.606 1,094,328 -0.29(-2.92%)
Jul 01, 2009 9.913 10.04 9.873 9.894 631,481 +0.07(+0.67%)
Jun 30, 2009 10.36 10.63 9.705 9.829 3,186,576 -0.55(-5.28%)
Jun 29, 2009 10.20 10.39 9.975 10.38 1,374,383 +0.39(+3.95%)
Jun 26, 2009 9.705 10.11 9.705 9.982 1,214,106 +0.18(+1.79%)
Jun 25, 2009 9.650 9.832 9.617 9.807 1,170,511 +0.02(+0.22%)
Jun 24, 2009 9.580 9.931 9.580 9.785 1,623,676 +0.39(+4.12%)
Jun 23, 2009 9.464 9.591 9.285 9.398 1,329,307 -0.05(-0.58%)
Jun 22, 2009 9.924 9.967 9.325 9.453 2,027,234 -0.76(-7.47%)
Jun 19, 2009 10.02 10.25 9.898 10.22 1,333,963 +0.35(+3.59%)
Jun 18, 2009 9.781 9.989 9.767 9.862 1,271,464 +0.11(+1.09%)
Jun 17, 2009 10.06 10.15 9.661 9.756 1,716,579 -0.34(-3.33%)
Jun 16, 2009 10.26 10.34 9.986 10.09 1,534,974 +0.08(+0.80%)
Jun 15, 2009 10.03 10.15 9.708 10.01 2,416,292 -0.27(-2.66%)
Jun 12, 2009 10.19 10.47 10.15 10.29 1,581,127 -0.10(-0.98%)
Jun 11, 2009 10.02 10.53 10.00 10.39 1,917,483 +0.43(+4.29%)
Jun 10, 2009 10.17 10.20 9.763 9.960 2,138,540 -0.11(-1.09%)
Jun 09, 2009 10.07 10.25 9.989 10.07 1,527,762 +0.18(+1.77%)
Jun 08, 2009 9.869 9.975 9.686 9.894 1,362,803 -0.04(-0.37%)
Jun 05, 2009 10.03 10.15 9.807 9.931 2,226,048 -0.07(-0.69%)
Jun 04, 2009 9.759 10.10 9.690 10.00 1,582,165 +0.24(+2.43%)
Jun 03, 2009 10.06 10.07 9.683 9.763 2,186,736 -0.54(-5.21%)
Jun 02, 2009 10.02 10.40 9.962 10.30 2,323,186 +0.31(+3.14%)
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.