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

Sun Life Financial (NY: SLF )

49.35 +0.19 (+0.39%)
Streaming Delayed Price Updated: 1:28 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 (%)
Mar 31, 2004 9.913 9.953 9.763 9.807 456,848 -0.13(-1.29%)
Mar 30, 2004 9.763 9.949 9.763 9.935 418,230 +0.13(+1.30%)
Mar 29, 2004 9.650 9.821 9.639 9.807 335,241 +0.23(+2.44%)
Mar 26, 2004 9.621 9.686 9.522 9.573 236,641 +0.03(+0.31%)
Mar 25, 2004 9.413 9.577 9.413 9.544 221,851 +0.18(+1.91%)
Mar 24, 2004 9.343 9.456 9.325 9.365 310,317 -0.07(-0.74%)
Mar 23, 2004 9.409 9.453 9.329 9.434 328,942 +0.06(+0.66%)
Mar 22, 2004 9.325 9.427 9.277 9.372 201,857 -0.04(-0.47%)
Mar 19, 2004 9.562 9.675 9.391 9.416 471,091 -0.22(-2.27%)
Mar 18, 2004 9.599 9.727 9.588 9.635 246,227 -0.01(-0.15%)
Mar 17, 2004 9.314 9.697 9.314 9.650 410,287 +0.24(+2.60%)
Mar 16, 2004 9.347 9.628 9.332 9.405 498,480 +0.09(+0.94%)
Mar 15, 2004 9.493 9.493 9.277 9.318 322,916 -0.12(-1.28%)
Mar 12, 2004 9.434 9.475 9.226 9.438 860,015 +0.00(+0.04%)
Mar 11, 2004 9.343 9.529 9.310 9.434 444,249 -0.09(-1.00%)
Mar 10, 2004 9.734 9.770 9.507 9.529 316,343 -0.28(-2.83%)
Mar 09, 2004 9.712 9.843 9.712 9.807 198,296 -0.03(-0.33%)
Mar 08, 2004 9.807 9.964 9.800 9.840 162,416 +0.04(+0.37%)
Mar 05, 2004 9.800 9.880 9.759 9.803 322,642 +0.00(+0.04%)
Mar 04, 2004 9.862 9.887 9.737 9.800 173,646 -0.03(-0.26%)
Mar 03, 2004 9.690 9.851 9.577 9.825 567,500 +0.05(+0.49%)
Mar 02, 2004 9.858 9.894 9.694 9.778 554,627 -0.13(-1.33%)
Mar 01, 2004 9.931 10.07 9.829 9.909 514,365 -0.05(-0.48%)
Feb 27, 2004 9.737 9.967 9.712 9.957 448,906 +0.15(+1.56%)
Feb 26, 2004 9.712 9.803 9.650 9.803 417,682 +0.05(+0.49%)
Feb 25, 2004 9.759 9.843 9.705 9.756 263,482 -0.09(-0.96%)
Feb 24, 2004 9.657 9.894 9.646 9.851 414,669 +0.11(+1.12%)
Feb 23, 2004 9.712 9.785 9.668 9.741 194,735 -0.04(-0.37%)
Feb 20, 2004 9.810 9.810 9.697 9.778 307,578 -0.03(-0.33%)
Feb 19, 2004 9.876 9.920 9.800 9.810 357,700 -0.14(-1.36%)
Feb 18, 2004 10.06 10.15 9.931 9.946 259,921 -0.29(-2.82%)
Feb 17, 2004 10.22 10.34 10.20 10.23 282,106 +0.16(+1.59%)
Feb 13, 2004 10.16 10.18 10.04 10.07 401,523 -0.02(-0.18%)
Feb 12, 2004 10.12 10.17 10.06 10.09 331,681 -0.05(-0.54%)
Feb 11, 2004 10.03 10.21 10.03 10.15 401,249 +0.08(+0.80%)
Feb 10, 2004 10.06 10.08 10.01 10.07 227,602 +0.01(+0.11%)
Feb 09, 2004 10.03 10.08 9.989 10.06 256,635 +0.04(+0.44%)
Feb 06, 2004 9.982 10.03 9.931 10.01 151,461 +0.14(+1.44%)
Feb 05, 2004 9.942 10.00 9.829 9.869 242,392 +0.00(+0.00%)
Feb 04, 2004 9.840 9.927 9.796 9.869 190,627 -0.02(-0.18%)
Feb 03, 2004 9.905 9.957 9.821 9.887 303,196 -0.07(-0.70%)
Feb 02, 2004 9.719 10.03 9.719 9.957 221,303 +0.19(+1.98%)
Jan 30, 2004 9.522 9.789 9.522 9.763 234,176 +0.15(+1.56%)
Jan 29, 2004 9.712 9.712 9.537 9.613 437,128 -0.19(-1.90%)
Jan 28, 2004 9.796 9.946 9.789 9.800 225,137 -0.09(-0.89%)
Jan 27, 2004 9.716 9.927 9.716 9.887 245,131 +0.17(+1.73%)
Jan 26, 2004 9.737 9.737 9.533 9.719 335,241 +0.02(+0.23%)
Jan 23, 2004 9.916 9.931 9.635 9.697 373,038 -0.31(-3.10%)
Jan 22, 2004 9.927 10.10 9.880 10.01 217,468 +0.11(+1.11%)
Jan 21, 2004 9.858 9.953 9.854 9.898 393,580 -0.03(-0.29%)
Jan 20, 2004 9.964 9.975 9.869 9.927 284,298 +0.07(+0.70%)
Jan 16, 2004 9.752 9.858 9.737 9.858 319,082 +0.11(+1.12%)
Jan 15, 2004 9.580 9.763 9.580 9.748 341,267 +0.13(+1.37%)
Jan 14, 2004 9.343 9.668 9.343 9.617 353,044 +0.13(+1.35%)
Jan 13, 2004 9.486 9.544 9.460 9.489 253,896 +0.03(+0.31%)
Jan 12, 2004 9.442 9.471 9.383 9.460 232,258 +0.02(+0.19%)
Jan 09, 2004 9.329 9.493 9.329 9.442 379,611 +0.09(+0.94%)
Jan 08, 2004 9.190 9.416 9.186 9.354 244,857 +0.12(+1.26%)
Jan 07, 2004 9.128 9.245 9.128 9.237 260,469 +0.09(+0.96%)
Jan 06, 2004 9.310 9.310 9.124 9.150 428,364 -0.20(-2.15%)
Jan 05, 2004 9.405 9.445 9.245 9.350 436,307 +0.03(+0.31%)
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.