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 (%)
Apr 30, 2021 45.82 45.85 45.48 45.61 572,795 -0.23(-0.50%)
Apr 29, 2021 45.97 46.16 45.64 45.83 441,861 +0.37(+0.82%)
Apr 28, 2021 45.23 45.61 45.17 45.46 542,399 +0.25(+0.54%)
Apr 27, 2021 45.22 45.27 44.84 45.22 376,383 +0.14(+0.32%)
Apr 26, 2021 45.10 45.49 44.90 45.07 446,143 +0.17(+0.38%)
Apr 23, 2021 44.33 44.96 44.26 44.90 577,645 +0.67(+1.51%)
Apr 22, 2021 44.31 44.31 43.80 44.24 715,873 -0.26(-0.59%)
Apr 21, 2021 43.68 44.50 43.68 44.50 502,687 +0.68(+1.54%)
Apr 20, 2021 44.02 44.26 43.56 43.82 828,395 -0.49(-1.11%)
Apr 19, 2021 44.29 44.48 44.05 44.31 443,136 +0.13(+0.29%)
Apr 16, 2021 44.13 44.30 43.95 44.19 398,816 +0.50(+1.14%)
Apr 15, 2021 43.94 44.07 43.40 43.69 303,066 -0.07(-0.15%)
Apr 14, 2021 43.94 43.97 43.55 43.75 417,287 -0.18(-0.40%)
Apr 13, 2021 43.66 43.97 43.56 43.93 577,077 +0.11(+0.25%)
Apr 12, 2021 43.43 44.01 43.16 43.82 707,294 +0.39(+0.90%)
Apr 09, 2021 43.18 43.45 43.18 43.43 712,003 +0.18(+0.41%)
Apr 08, 2021 43.19 43.28 42.91 43.26 404,773 +0.00(+0.00%)
Apr 07, 2021 43.21 43.31 42.99 43.26 369,355 +0.05(+0.12%)
Apr 06, 2021 43.21 43.49 43.04 43.21 380,856 -0.17(-0.39%)
Apr 05, 2021 43.35 43.55 43.31 43.37 805,731 +0.22(+0.51%)
Apr 01, 2021 42.79 43.19 42.40 43.15 448,491 +0.41(+0.97%)
Mar 31, 2021 42.85 43.21 42.72 42.74 628,988 -0.13(-0.30%)
Mar 30, 2021 42.61 42.99 42.58 42.87 425,962 -0.04(-0.10%)
Mar 29, 2021 42.79 43.12 42.61 42.91 875,474 -0.13(-0.29%)
Mar 26, 2021 43.01 43.05 42.64 43.04 576,817 +0.34(+0.79%)
Mar 25, 2021 42.68 42.89 42.25 42.70 657,092 -0.17(-0.39%)
Mar 24, 2021 43.04 43.38 42.82 42.87 612,216 -0.03(-0.08%)
Mar 23, 2021 43.36 43.40 42.81 42.90 610,111 -0.58(-1.34%)
Mar 22, 2021 43.55 43.70 43.34 43.48 366,208 -0.25(-0.58%)
Mar 19, 2021 43.02 43.87 42.95 43.74 606,267 +0.53(+1.23%)
Mar 18, 2021 43.45 44.09 43.18 43.21 504,903 -0.27(-0.62%)
Mar 17, 2021 43.63 43.72 43.16 43.48 479,788 -0.04(-0.10%)
Mar 16, 2021 43.46 43.59 43.14 43.52 433,352 +0.03(+0.06%)
Mar 15, 2021 43.74 43.86 43.09 43.49 337,973 -0.24(-0.54%)
Mar 12, 2021 43.59 43.82 43.50 43.73 358,958 +0.14(+0.31%)
Mar 11, 2021 43.66 43.96 43.37 43.59 329,668 +0.16(+0.37%)
Mar 10, 2021 43.23 43.56 43.16 43.43 501,239 +0.43(+1.00%)
Mar 09, 2021 42.71 43.26 42.71 43.00 455,557 +0.25(+0.59%)
Mar 08, 2021 42.37 43.21 42.08 42.75 598,727 +0.60(+1.42%)
Mar 05, 2021 41.88 42.38 41.63 42.15 794,321 +0.50(+1.20%)
Mar 04, 2021 42.35 42.59 41.19 41.65 1,060,245 -0.61(-1.44%)
Mar 03, 2021 42.45 42.54 41.86 42.26 456,576 -0.10(-0.24%)
Mar 02, 2021 41.26 42.63 41.26 42.36 1,212,805 +1.17(+2.83%)
Mar 01, 2021 41.37 41.80 41.14 41.19 647,124 +0.56(+1.37%)
Feb 26, 2021 41.68 41.78 40.63 40.63 749,850 -1.15(-2.75%)
Feb 25, 2021 42.46 42.83 41.70 41.78 1,653,801 -0.59(-1.40%)
Feb 24, 2021 41.66 42.65 41.38 42.38 3,544,351 +0.79(+1.89%)
Feb 23, 2021 42.09 42.14 41.21 41.59 661,263 -0.35(-0.84%)
Feb 22, 2021 41.55 42.04 41.42 41.94 605,195 +0.26(+0.62%)
Feb 19, 2021 40.92 41.70 40.72 41.68 660,850 +0.95(+2.34%)
Feb 18, 2021 40.34 40.81 40.17 40.73 386,383 +0.19(+0.47%)
Feb 17, 2021 40.35 40.77 40.33 40.54 435,970 -0.12(-0.29%)
Feb 16, 2021 40.97 41.07 40.50 40.66 928,584 -0.16(-0.39%)
Feb 12, 2021 40.93 41.15 40.58 40.81 480,150 -0.29(-0.71%)
Feb 11, 2021 40.66 42.17 40.66 41.11 1,742,502 +0.55(+1.36%)
Feb 10, 2021 40.81 40.81 40.22 40.56 503,058 +0.01(+0.02%)
Feb 09, 2021 40.05 40.59 40.01 40.55 444,305 +0.39(+0.98%)
Feb 08, 2021 40.04 40.18 39.88 40.15 305,456 +0.25(+0.63%)
Feb 05, 2021 40.14 40.14 39.65 39.90 372,998 +0.13(+0.32%)
Feb 04, 2021 39.67 40.10 39.58 39.78 868,842 +0.07(+0.17%)
Feb 03, 2021 39.90 39.90 39.48 39.71 396,690 -0.23(-0.57%)
Feb 02, 2021 39.53 40.14 39.42 39.94 444,506 +0.87(+2.23%)
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.