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

Sun Life Financial (NY: SLF )

50.13 +0.97 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2003 7.387 7.515 7.285 7.446 343,963 +0.08(+1.09%)
May 29, 2003 7.321 7.398 7.285 7.365 357,108 +0.01(+0.15%)
May 28, 2003 7.226 7.398 7.226 7.354 211,964 +0.11(+1.56%)
May 27, 2003 7.212 7.303 7.194 7.241 406,950 +0.03(+0.41%)
May 23, 2003 7.292 7.318 7.194 7.212 550,998 -0.16(-2.18%)
May 22, 2003 7.409 7.453 7.358 7.372 468,020 -0.09(-1.17%)
May 21, 2003 7.427 7.500 7.387 7.460 151,168 -0.10(-1.35%)
May 20, 2003 7.562 7.599 7.486 7.562 245,649 +0.13(+1.72%)
May 19, 2003 7.540 7.559 7.413 7.435 100,231 -0.18(-2.30%)
May 16, 2003 7.493 7.610 7.471 7.610 245,649 +0.14(+1.86%)
May 15, 2003 7.519 7.606 7.409 7.471 136,654 -0.07(-0.97%)
May 14, 2003 7.573 7.624 7.515 7.544 245,375 +0.00(+0.05%)
May 13, 2003 7.438 7.606 7.405 7.540 115,293 +0.10(+1.37%)
May 12, 2003 7.325 7.486 7.303 7.438 259,341 +0.17(+2.31%)
May 09, 2003 7.256 7.387 7.256 7.270 134,189 -0.01(-0.20%)
May 08, 2003 7.318 7.347 7.278 7.285 116,388 -0.05(-0.75%)
May 07, 2003 7.442 7.442 7.329 7.340 176,637 -0.16(-2.14%)
May 06, 2003 7.314 7.500 7.314 7.500 154,728 +0.23(+3.22%)
May 05, 2003 7.248 7.347 7.248 7.267 184,031 -0.01(-0.10%)
May 02, 2003 7.183 7.303 7.128 7.274 230,039 -0.05(-0.65%)
May 01, 2003 7.475 7.540 7.321 7.321 215,798 -0.16(-2.20%)
Apr 30, 2003 7.372 7.497 7.372 7.486 117,758 +0.12(+1.69%)
Apr 29, 2003 7.325 7.369 7.318 7.362 131,177 +0.00(+0.05%)
Apr 28, 2003 7.299 7.398 7.299 7.358 183,757 +0.05(+0.70%)
Apr 25, 2003 7.358 7.442 7.259 7.307 199,915 -0.11(-1.43%)
Apr 24, 2003 7.482 7.522 7.380 7.413 197,176 -0.11(-1.50%)
Apr 23, 2003 7.460 7.577 7.365 7.526 241,267 +0.01(+0.19%)
Apr 22, 2003 7.340 7.526 7.325 7.511 271,391 +0.15(+2.08%)
Apr 21, 2003 7.340 7.383 7.270 7.358 147,334 -0.00(-0.05%)
Apr 17, 2003 7.307 7.435 7.307 7.362 242,636 +0.03(+0.45%)
Apr 16, 2003 7.424 7.500 7.267 7.329 240,993 -0.13(-1.76%)
Apr 15, 2003 7.376 7.504 7.340 7.460 179,649 +0.10(+1.34%)
Apr 14, 2003 7.263 7.369 7.256 7.362 144,870 +0.06(+0.85%)
Apr 11, 2003 7.299 7.372 7.267 7.299 220,180 +0.00(+0.00%)
Apr 10, 2003 7.201 7.321 7.183 7.299 134,463 +0.06(+0.86%)
Apr 09, 2003 7.321 7.351 7.194 7.237 315,482 -0.09(-1.29%)
Apr 08, 2003 7.164 7.343 7.164 7.332 294,121 +0.15(+2.08%)
Apr 07, 2003 7.139 7.212 7.102 7.183 178,280 +0.06(+0.82%)
Apr 04, 2003 7.099 7.175 7.099 7.124 128,712 -0.00(-0.05%)
Apr 03, 2003 7.022 7.164 6.960 7.128 291,657 +0.05(+0.67%)
Apr 02, 2003 7.102 7.190 7.040 7.080 171,707 +0.07(+0.99%)
Apr 01, 2003 6.890 7.022 6.861 7.011 189,234 +0.15(+2.24%)
Mar 31, 2003 6.938 6.978 6.850 6.858 241,267 -0.17(-2.44%)
Mar 28, 2003 7.011 7.091 6.971 7.029 95,028 -0.07(-1.03%)
Mar 27, 2003 7.047 7.128 6.985 7.102 125,426 +0.03(+0.41%)
Mar 26, 2003 7.058 7.099 6.989 7.073 94,754 -0.02(-0.26%)
Mar 25, 2003 7.084 7.091 6.982 7.091 215,251 +0.01(+0.15%)
Mar 24, 2003 7.157 7.161 6.967 7.080 204,022 -0.17(-2.32%)
Mar 21, 2003 7.471 7.486 7.219 7.248 353,548 -0.21(-2.84%)
Mar 20, 2003 7.285 7.482 7.241 7.460 283,441 +0.14(+1.90%)
Mar 19, 2003 7.190 7.332 7.190 7.321 466,377 +0.09(+1.31%)
Mar 18, 2003 7.131 7.270 7.088 7.226 271,117 +0.13(+1.85%)
Mar 17, 2003 6.847 7.208 6.832 7.095 526,899 +0.16(+2.26%)
Mar 14, 2003 6.993 7.091 6.931 6.938 208,130 -0.04(-0.63%)
Mar 13, 2003 6.865 7.069 6.865 6.982 339,034 +0.12(+1.76%)
Mar 12, 2003 6.872 6.953 6.759 6.861 359,573 -0.07(-1.00%)
Mar 11, 2003 6.887 6.996 6.821 6.931 674,234 +0.08(+1.17%)
Mar 10, 2003 6.755 6.901 6.752 6.850 466,651 +0.08(+1.13%)
Mar 07, 2003 6.628 6.810 6.628 6.774 221,275 +0.05(+0.82%)
Mar 06, 2003 6.774 6.806 6.719 6.719 150,073 -0.13(-1.92%)
Mar 05, 2003 6.737 6.865 6.730 6.850 213,334 +0.11(+1.63%)
Mar 04, 2003 6.664 6.814 6.664 6.741 305,623 +0.03(+0.38%)
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.