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

Sun Life Financial (NY: SLF )

52.48 +0.42 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 27, 2004 9.897 10.13 9.871 10.12 441,659 +0.16(+1.56%)
Feb 26, 2004 9.871 9.964 9.808 9.964 410,940 +0.05(+0.49%)
Feb 25, 2004 9.920 10.00 9.864 9.916 259,229 -0.10(-0.96%)
Feb 24, 2004 9.816 10.06 9.804 10.01 407,976 +0.11(+1.12%)
Feb 23, 2004 9.871 9.945 9.827 9.901 191,592 -0.04(-0.37%)
Feb 20, 2004 9.971 9.971 9.856 9.938 302,613 -0.03(-0.33%)
Feb 19, 2004 10.04 10.08 9.960 9.971 351,926 -0.14(-1.36%)
Feb 18, 2004 10.22 10.32 10.09 10.11 255,726 -0.29(-2.82%)
Feb 17, 2004 10.39 10.51 10.37 10.40 277,553 +0.16(+1.59%)
Feb 13, 2004 10.32 10.35 10.20 10.24 395,041 -0.02(-0.18%)
Feb 12, 2004 10.29 10.34 10.22 10.26 326,326 -0.06(-0.54%)
Feb 11, 2004 10.19 10.38 10.19 10.31 394,772 +0.08(+0.80%)
Feb 10, 2004 10.22 10.24 10.18 10.23 223,928 +0.01(+0.11%)
Feb 09, 2004 10.19 10.24 10.15 10.22 252,492 +0.04(+0.44%)
Feb 06, 2004 10.15 10.20 10.09 10.18 149,016 +0.14(+1.44%)
Feb 05, 2004 10.11 10.17 9.990 10.03 238,480 +0.00(+0.00%)
Feb 04, 2004 10.00 10.09 9.957 10.03 187,550 -0.02(-0.19%)
Feb 03, 2004 10.07 10.12 9.983 10.05 298,302 -0.07(-0.70%)
Feb 02, 2004 9.879 10.20 9.879 10.12 217,730 +0.20(+1.98%)
Jan 30, 2004 9.678 9.949 9.678 9.923 230,396 +0.15(+1.56%)
Jan 29, 2004 9.871 9.871 9.693 9.771 430,072 -0.19(-1.90%)
Jan 28, 2004 9.957 10.11 9.949 9.960 221,503 -0.09(-0.89%)
Jan 27, 2004 9.875 10.09 9.875 10.05 241,174 +0.17(+1.73%)
Jan 26, 2004 9.897 9.897 9.689 9.879 329,830 +0.02(+0.23%)
Jan 23, 2004 10.08 10.09 9.793 9.856 367,016 -0.32(-3.10%)
Jan 22, 2004 10.09 10.26 10.04 10.17 213,958 +0.11(+1.11%)
Jan 21, 2004 10.02 10.12 10.02 10.06 387,226 -0.03(-0.29%)
Jan 20, 2004 10.13 10.14 10.03 10.09 279,708 +0.07(+0.70%)
Jan 16, 2004 9.912 10.02 9.897 10.02 313,931 +0.11(+1.12%)
Jan 15, 2004 9.738 9.923 9.738 9.908 335,758 +0.13(+1.37%)
Jan 14, 2004 9.496 9.827 9.496 9.775 347,345 +0.13(+1.35%)
Jan 13, 2004 9.641 9.701 9.615 9.645 249,797 +0.03(+0.31%)
Jan 12, 2004 9.597 9.626 9.537 9.615 228,509 +0.02(+0.19%)
Jan 09, 2004 9.482 9.649 9.482 9.597 373,484 +0.09(+0.94%)
Jan 08, 2004 9.341 9.571 9.337 9.508 240,905 +0.12(+1.26%)
Jan 07, 2004 9.277 9.396 9.277 9.389 256,265 +0.09(+0.96%)
Jan 06, 2004 9.463 9.463 9.274 9.300 421,449 -0.20(-2.15%)
Jan 05, 2004 9.560 9.600 9.396 9.504 429,264 +0.03(+0.31%)
Jan 02, 2004 9.374 9.556 9.367 9.474 438,156 +0.19(+2.04%)
Dec 31, 2003 9.277 9.333 9.226 9.285 216,653 +0.03(+0.32%)
Dec 30, 2003 9.244 9.389 9.229 9.255 291,026 -0.01(-0.08%)
Dec 29, 2003 9.085 9.263 9.073 9.263 295,068 +0.21(+2.30%)
Dec 26, 2003 9.111 9.151 9.003 9.055 96,469 -0.11(-1.17%)
Dec 24, 2003 9.010 9.185 9.010 9.162 275,666 +0.16(+1.73%)
Dec 23, 2003 8.962 9.036 8.962 9.007 309,619 +0.07(+0.79%)
Dec 22, 2003 8.899 8.966 8.884 8.936 325,788 +0.03(+0.29%)
Dec 19, 2003 8.936 8.936 8.895 8.910 296,415 -0.03(-0.33%)
Dec 18, 2003 8.803 8.951 8.803 8.940 320,668 +0.08(+0.92%)
Dec 17, 2003 8.695 8.866 8.695 8.858 617,084 +0.06(+0.67%)
Dec 16, 2003 8.784 8.877 8.758 8.799 253,570 +0.01(+0.17%)
Dec 15, 2003 8.951 8.981 8.777 8.784 289,679 -0.08(-0.88%)
Dec 12, 2003 8.810 8.925 8.777 8.862 284,020 +0.03(+0.34%)
Dec 11, 2003 8.795 8.888 8.780 8.832 934,518 -0.11(-1.24%)
Dec 10, 2003 8.977 9.010 8.769 8.944 533,009 -0.14(-1.51%)
Dec 09, 2003 9.185 9.252 9.059 9.081 450,013 -0.20(-2.12%)
Dec 08, 2003 9.307 9.344 9.203 9.277 958,501 -0.12(-1.30%)
Dec 05, 2003 9.322 9.385 9.322 9.400 191,323 +0.09(+1.00%)
Dec 04, 2003 9.359 9.441 9.281 9.307 168,148 -0.06(-0.67%)
Dec 03, 2003 9.255 9.493 9.255 9.370 466,181 +0.16(+1.69%)
Dec 02, 2003 9.129 9.255 9.118 9.214 343,303 +0.03(+0.32%)
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.