Skip to main content

Sun Life Financial (NY: SLF )

54.58 +0.20 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 9.524 9.547 9.293 9.453 1,315,707 +0.04(+0.40%)
Jan 30, 2012 9.429 9.429 9.245 9.415 1,220,423 -0.09(-0.99%)
Jan 27, 2012 9.406 9.585 9.349 9.510 1,425,103 +0.05(+0.50%)
Jan 26, 2012 10.00 10.00 9.420 9.462 2,356,264 -0.47(-4.75%)
Jan 25, 2012 9.817 9.982 9.774 9.935 1,391,811 +0.12(+1.20%)
Jan 24, 2012 9.845 9.996 9.755 9.817 1,297,597 -0.12(-1.24%)
Jan 23, 2012 9.694 10.02 9.670 9.939 1,519,891 +0.30(+3.14%)
Jan 20, 2012 9.680 9.699 9.595 9.637 1,641,286 -0.01(-0.10%)
Jan 19, 2012 9.524 9.722 9.514 9.647 1,486,904 +0.20(+2.10%)
Jan 18, 2012 9.387 9.500 9.359 9.448 1,188,236 +0.08(+0.81%)
Jan 17, 2012 9.491 9.533 9.340 9.373 1,429,525 +0.13(+1.38%)
Jan 13, 2012 9.231 9.269 9.104 9.245 1,049,135 -0.10(-1.06%)
Jan 12, 2012 9.415 9.444 9.269 9.344 1,113,112 -0.01(-0.10%)
Jan 11, 2012 9.269 9.359 9.212 9.354 1,035,055 +0.08(+0.81%)
Jan 10, 2012 9.311 9.377 9.179 9.278 1,593,770 +0.14(+1.50%)
Jan 09, 2012 9.108 9.179 8.971 9.141 2,431,479 +0.11(+1.26%)
Jan 06, 2012 9.127 9.127 8.924 9.028 1,330,637 -0.09(-1.04%)
Jan 05, 2012 9.009 9.123 8.830 9.123 1,954,837 +0.07(+0.78%)
Jan 04, 2012 9.085 9.141 8.990 9.052 1,954,784 +0.31(+3.51%)
Dec 30, 2011 8.386 8.780 8.386 8.745 2,083,261 +0.36(+4.28%)
Dec 29, 2011 8.358 8.480 8.339 8.386 1,097,182 +0.05(+0.62%)
Dec 28, 2011 8.613 8.615 8.334 8.334 892,237 -0.16(-1.84%)
Dec 27, 2011 8.561 8.641 8.447 8.490 602,854 -0.08(-0.88%)
Dec 23, 2011 8.650 8.690 8.523 8.565 1,130,860 +0.22(+2.66%)
Dec 21, 2011 8.381 8.471 8.306 8.343 2,044,282 -0.04(-0.51%)
Dec 20, 2011 8.490 8.551 8.372 8.386 2,270,230 -0.01(-0.11%)
Dec 19, 2011 8.806 8.877 8.386 8.395 1,572,089 -0.40(-4.56%)
Dec 16, 2011 8.683 8.825 8.631 8.797 2,426,600 +0.14(+1.58%)
Dec 15, 2011 8.868 8.872 8.622 8.660 2,325,660 -0.05(-0.54%)
Dec 14, 2011 8.669 8.844 8.561 8.707 2,061,216 -0.07(-0.81%)
Dec 13, 2011 9.127 9.236 8.660 8.778 3,033,129 -0.34(-3.68%)
Dec 12, 2011 8.362 9.160 8.362 9.113 6,760,006 +0.59(+6.98%)
Dec 09, 2011 8.433 8.622 8.433 8.518 1,155,622 +0.08(+0.95%)
Dec 08, 2011 8.825 8.882 8.400 8.438 1,487,988 -0.48(-5.40%)
Dec 07, 2011 8.707 8.981 8.575 8.919 2,382,733 +0.17(+1.94%)
Dec 06, 2011 8.953 8.953 8.735 8.749 1,428,299 -0.13(-1.44%)
Dec 05, 2011 8.792 8.971 8.764 8.877 2,562,836 +0.20(+2.34%)
Dec 02, 2011 8.603 8.792 8.584 8.674 2,909,331 +0.20(+2.40%)
Dec 01, 2011 8.490 8.584 8.424 8.471 2,741,876 -0.01(-0.17%)
Nov 30, 2011 8.499 8.598 8.353 8.485 2,530,823 +0.24(+2.86%)
Nov 29, 2011 8.452 8.457 8.216 8.249 1,973,430 -0.19(-2.24%)
Nov 28, 2011 8.584 8.683 8.410 8.438 1,340,735 +0.19(+2.29%)
Nov 25, 2011 8.301 8.485 8.249 8.249 768,041 -0.14(-1.69%)
Nov 23, 2011 8.627 8.650 8.381 8.391 1,820,056 -0.32(-3.69%)
Nov 22, 2011 8.896 8.905 8.650 8.712 1,618,434 -0.18(-2.02%)
Nov 21, 2011 8.924 8.938 8.648 8.891 1,804,448 +0.01(+0.12%)
Nov 18, 2011 9.081 9.090 8.862 8.880 2,147,056 -0.16(-1.76%)
Nov 17, 2011 9.203 9.235 8.971 9.040 2,128,685 -0.16(-1.73%)
Nov 16, 2011 9.267 9.319 9.176 9.199 1,682,527 -0.16(-1.75%)
Nov 15, 2011 9.449 9.490 9.317 9.363 1,876,378 -0.20(-2.05%)
Nov 14, 2011 9.654 9.690 9.476 9.558 1,298,761 -0.15(-1.50%)
Nov 11, 2011 9.718 9.799 9.645 9.704 1,031,054 +0.05(+0.52%)
Nov 10, 2011 9.695 9.745 9.527 9.654 1,680,984 +0.08(+0.81%)
Nov 09, 2011 9.809 9.809 9.574 9.577 2,506,906 -0.45(-4.54%)
Nov 08, 2011 9.909 10.05 9.795 10.03 3,010,457 +0.14(+1.38%)
Nov 07, 2011 9.959 9.981 9.749 9.895 2,474,779 -0.04(-0.41%)
Nov 04, 2011 10.20 10.21 9.859 9.936 2,887,299 -0.39(-3.75%)
Nov 03, 2011 10.53 10.55 10.16 10.32 3,408,162 -0.45(-4.22%)
Nov 02, 2011 10.88 10.92 10.64 10.78 1,839,976 +0.10(+0.94%)
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.