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 (%)
Apr 30, 2003 7.372 7.496 7.372 7.485 117,772 +0.12(+1.69%)
Apr 29, 2003 7.324 7.368 7.317 7.361 131,193 +0.00(+0.05%)
Apr 28, 2003 7.299 7.397 7.299 7.357 183,780 +0.05(+0.70%)
Apr 25, 2003 7.357 7.441 7.258 7.306 199,939 -0.11(-1.43%)
Apr 24, 2003 7.481 7.521 7.379 7.412 197,200 -0.11(-1.50%)
Apr 23, 2003 7.459 7.576 7.364 7.525 241,297 +0.01(+0.19%)
Apr 22, 2003 7.339 7.525 7.324 7.510 271,425 +0.15(+2.08%)
Apr 21, 2003 7.339 7.383 7.269 7.357 147,352 -0.00(-0.05%)
Apr 17, 2003 7.306 7.434 7.306 7.361 242,666 +0.03(+0.45%)
Apr 16, 2003 7.423 7.499 7.266 7.328 241,023 -0.13(-1.76%)
Apr 15, 2003 7.375 7.503 7.339 7.459 179,671 +0.10(+1.34%)
Apr 14, 2003 7.262 7.368 7.255 7.361 144,887 +0.06(+0.85%)
Apr 11, 2003 7.299 7.372 7.266 7.299 220,207 +0.00(+0.00%)
Apr 10, 2003 7.200 7.320 7.182 7.299 134,480 +0.06(+0.86%)
Apr 09, 2003 7.320 7.350 7.193 7.236 315,521 -0.09(-1.29%)
Apr 08, 2003 7.163 7.342 7.163 7.331 294,158 +0.15(+2.08%)
Apr 07, 2003 7.138 7.211 7.101 7.182 178,302 +0.06(+0.82%)
Apr 04, 2003 7.098 7.174 7.098 7.123 128,728 -0.00(-0.05%)
Apr 03, 2003 7.021 7.163 6.959 7.127 291,693 +0.05(+0.67%)
Apr 02, 2003 7.101 7.189 7.039 7.079 171,729 +0.07(+0.99%)
Apr 01, 2003 6.890 7.021 6.860 7.010 189,258 +0.15(+2.24%)
Mar 31, 2003 6.937 6.977 6.849 6.857 241,297 -0.17(-2.44%)
Mar 28, 2003 7.010 7.090 6.970 7.028 95,039 -0.07(-1.03%)
Mar 27, 2003 7.047 7.127 6.985 7.101 125,441 +0.03(+0.41%)
Mar 26, 2003 7.058 7.098 6.988 7.072 94,766 -0.02(-0.26%)
Mar 25, 2003 7.083 7.090 6.981 7.090 215,277 +0.01(+0.15%)
Mar 24, 2003 7.156 7.160 6.966 7.079 204,048 -0.17(-2.32%)
Mar 21, 2003 7.470 7.485 7.218 7.247 353,592 -0.21(-2.84%)
Mar 20, 2003 7.284 7.481 7.240 7.459 283,476 +0.14(+1.90%)
Mar 19, 2003 7.189 7.331 7.189 7.320 466,435 +0.09(+1.31%)
Mar 18, 2003 7.131 7.269 7.087 7.226 271,151 +0.13(+1.85%)
Mar 17, 2003 6.846 7.207 6.831 7.094 526,964 +0.16(+2.26%)
Mar 14, 2003 6.992 7.090 6.930 6.937 208,156 -0.04(-0.63%)
Mar 13, 2003 6.864 7.069 6.864 6.981 339,076 +0.12(+1.76%)
Mar 12, 2003 6.871 6.952 6.758 6.860 359,617 -0.07(-1.00%)
Mar 11, 2003 6.886 6.995 6.820 6.930 674,317 +0.08(+1.17%)
Mar 10, 2003 6.755 6.901 6.751 6.849 466,708 +0.08(+1.13%)
Mar 07, 2003 6.627 6.809 6.627 6.773 221,303 +0.05(+0.82%)
Mar 06, 2003 6.773 6.806 6.718 6.718 150,091 -0.13(-1.92%)
Mar 05, 2003 6.736 6.864 6.729 6.849 213,360 +0.11(+1.63%)
Mar 04, 2003 6.663 6.813 6.663 6.740 305,661 +0.03(+0.38%)
Mar 03, 2003 6.740 6.846 6.711 6.714 307,030 -0.03(-0.43%)
Feb 28, 2003 6.623 6.755 6.623 6.744 274,985 +0.14(+2.04%)
Feb 27, 2003 6.535 6.671 6.535 6.608 358,248 +0.06(+0.95%)
Feb 26, 2003 6.481 6.565 6.426 6.546 155,569 -0.01(-0.11%)
Feb 25, 2003 6.499 6.601 6.433 6.554 320,999 +0.00(+0.00%)
Feb 24, 2003 6.627 6.663 6.543 6.554 223,220 -0.07(-1.05%)
Feb 21, 2003 6.546 6.652 6.539 6.623 147,079 +0.06(+0.89%)
Feb 20, 2003 6.623 6.656 6.543 6.565 150,091 -0.04(-0.61%)
Feb 19, 2003 6.572 6.608 6.521 6.605 92,301 -0.01(-0.17%)
Feb 18, 2003 6.729 6.733 6.587 6.616 1,011,750 +0.27(+4.32%)
Feb 14, 2003 6.211 6.342 6.178 6.342 2,030,622 +0.12(+1.88%)
Feb 13, 2003 6.116 6.225 5.937 6.225 430,829 +0.06(+1.01%)
Feb 12, 2003 6.273 6.291 6.148 6.163 488,620 -0.15(-2.31%)
Feb 11, 2003 6.324 6.444 6.302 6.309 366,739 -0.05(-0.75%)
Feb 10, 2003 6.550 6.576 6.327 6.357 274,438 -0.22(-3.28%)
Feb 07, 2003 6.590 6.630 6.503 6.572 404,809 +0.00(+0.00%)
Feb 06, 2003 6.576 6.583 6.503 6.572 665,279 -0.05(-0.77%)
Feb 05, 2003 6.736 6.751 6.590 6.623 234,450 -0.14(-2.05%)
Feb 04, 2003 6.762 6.795 6.598 6.762 262,112 +0.00(+0.05%)
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.