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 (%)
Feb 28, 2003 6.624 6.755 6.624 6.744 274,951 +0.14(+2.04%)
Feb 27, 2003 6.536 6.671 6.536 6.609 358,204 +0.06(+0.95%)
Feb 26, 2003 6.481 6.565 6.427 6.547 155,550 -0.01(-0.11%)
Feb 25, 2003 6.500 6.602 6.434 6.555 320,959 +0.00(+0.00%)
Feb 24, 2003 6.628 6.664 6.544 6.555 223,192 -0.07(-1.05%)
Feb 21, 2003 6.547 6.653 6.540 6.624 147,060 +0.06(+0.89%)
Feb 20, 2003 6.624 6.657 6.544 6.565 150,073 -0.04(-0.61%)
Feb 19, 2003 6.573 6.609 6.522 6.606 92,289 -0.01(-0.17%)
Feb 18, 2003 6.730 6.733 6.587 6.617 1,011,625 +0.27(+4.32%)
Feb 14, 2003 6.211 6.343 6.178 6.343 2,030,370 +0.12(+1.88%)
Feb 13, 2003 6.116 6.226 5.937 6.226 430,776 +0.06(+1.01%)
Feb 12, 2003 6.273 6.292 6.149 6.164 488,559 -0.15(-2.31%)
Feb 11, 2003 6.324 6.445 6.303 6.310 366,693 -0.05(-0.75%)
Feb 10, 2003 6.551 6.576 6.328 6.357 274,404 -0.22(-3.28%)
Feb 07, 2003 6.591 6.631 6.503 6.573 404,759 +0.00(+0.00%)
Feb 06, 2003 6.576 6.584 6.503 6.573 665,197 -0.05(-0.77%)
Feb 05, 2003 6.737 6.752 6.591 6.624 234,421 -0.14(-2.05%)
Feb 04, 2003 6.763 6.796 6.598 6.763 262,080 +0.00(+0.05%)
Feb 03, 2003 6.624 6.774 6.624 6.759 202,105 +0.16(+2.44%)
Jan 31, 2003 6.445 6.675 6.405 6.598 285,906 +0.12(+1.80%)
Jan 30, 2003 6.573 6.628 6.456 6.481 562,227 -0.13(-1.99%)
Jan 29, 2003 6.609 6.646 6.438 6.613 193,068 +0.02(+0.28%)
Jan 28, 2003 6.686 6.686 6.573 6.595 345,059 -0.05(-0.82%)
Jan 27, 2003 6.701 6.701 6.591 6.649 234,147 -0.17(-2.46%)
Jan 24, 2003 6.938 6.996 6.752 6.817 194,711 -0.17(-2.40%)
Jan 23, 2003 6.865 7.073 6.974 6.985 137,749 -0.03(-0.36%)
Jan 22, 2003 6.865 7.026 6.810 7.011 312,743 +0.07(+1.05%)
Jan 21, 2003 7.121 7.135 6.901 6.938 225,383 -0.14(-1.91%)
Jan 17, 2003 7.139 7.175 7.062 7.073 158,288 -0.09(-1.32%)
Jan 16, 2003 7.066 7.186 7.047 7.168 222,097 +0.09(+1.34%)
Jan 15, 2003 7.197 7.256 7.051 7.073 264,819 -0.15(-2.12%)
Jan 14, 2003 7.186 7.362 7.186 7.226 491,846 +0.04(+0.51%)
Jan 13, 2003 7.033 7.237 7.026 7.190 542,783 +0.18(+2.61%)
Jan 10, 2003 6.704 7.033 6.704 7.007 488,559 +0.27(+3.95%)
Jan 09, 2003 6.492 6.766 6.492 6.741 259,615 +0.28(+4.41%)
Jan 08, 2003 6.536 6.609 6.456 6.456 186,222 -0.13(-1.94%)
Jan 07, 2003 6.631 6.646 6.533 6.584 480,070 -0.05(-0.72%)
Jan 06, 2003 6.405 6.653 6.405 6.631 307,266 +0.21(+3.24%)
Jan 03, 2003 6.368 6.434 6.317 6.423 180,471 +0.10(+1.56%)
Jan 02, 2003 6.208 6.394 6.193 6.324 163,766 +0.10(+1.58%)
Dec 31, 2002 6.153 6.262 6.153 6.226 154,181 +0.01(+0.12%)
Dec 30, 2002 6.226 6.226 6.062 6.219 221,275 -0.01(-0.23%)
Dec 27, 2002 6.244 6.284 6.175 6.233 132,820 -0.05(-0.87%)
Dec 26, 2002 6.262 6.368 6.226 6.288 73,119 -0.02(-0.35%)
Dec 24, 2002 6.270 6.372 6.244 6.310 116,388 +0.04(+0.64%)
Dec 23, 2002 6.226 6.387 6.215 6.270 223,740 +0.02(+0.35%)
Dec 20, 2002 6.314 6.350 6.153 6.248 544,426 +0.01(+0.18%)
Dec 19, 2002 6.401 6.507 6.219 6.237 658,076 -0.20(-3.06%)
Dec 18, 2002 6.438 6.573 6.350 6.434 322,876 -0.04(-0.62%)
Dec 17, 2002 6.536 6.558 6.445 6.474 156,919 -0.08(-1.23%)
Dec 16, 2002 6.573 6.606 6.489 6.555 134,737 -0.03(-0.44%)
Dec 13, 2002 6.492 6.595 6.427 6.584 153,907 +0.09(+1.41%)
Dec 12, 2002 6.591 6.719 6.474 6.492 167,326 -0.14(-2.04%)
Dec 11, 2002 6.555 6.664 6.555 6.628 221,275 +0.05(+0.83%)
Dec 10, 2002 6.376 6.584 6.376 6.573 317,673 +0.18(+2.86%)
Dec 09, 2002 6.503 6.595 6.361 6.390 256,329 -0.09(-1.46%)
Dec 06, 2002 6.394 6.518 6.335 6.485 222,645 +0.00(+0.00%)
Dec 05, 2002 6.628 6.642 6.449 6.485 244,553 -0.11(-1.61%)
Dec 04, 2002 6.679 6.693 6.471 6.591 294,669 -0.20(-3.01%)
Dec 03, 2002 6.770 6.836 6.752 6.796 245,923 -0.07(-0.96%)
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.