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 (%)
May 28, 2004 9.899 10.00 9.863 9.943 299,598 -0.01(-0.07%)
May 27, 2004 9.757 9.950 9.753 9.950 319,042 +0.25(+2.60%)
May 26, 2004 9.731 9.856 9.684 9.699 211,143 -0.06(-0.60%)
May 25, 2004 9.567 9.764 9.567 9.757 250,578 +0.20(+2.06%)
May 24, 2004 9.596 9.618 9.523 9.560 60,248 -0.09(-0.98%)
May 21, 2004 9.658 9.702 9.534 9.655 241,541 +0.04(+0.38%)
May 20, 2004 9.600 9.775 9.589 9.618 240,719 -0.03(-0.27%)
May 19, 2004 9.585 9.797 9.585 9.644 249,483 +0.17(+1.81%)
May 18, 2004 9.454 9.479 9.315 9.472 223,466 +0.15(+1.65%)
May 17, 2004 9.450 9.582 9.315 9.319 194,164 -0.15(-1.54%)
May 14, 2004 9.549 9.600 9.428 9.465 185,400 -0.13(-1.33%)
May 13, 2004 9.392 9.673 9.392 9.593 266,462 +0.15(+1.62%)
May 12, 2004 9.458 9.509 9.333 9.439 210,869 -0.05(-0.50%)
May 11, 2004 9.359 9.545 9.333 9.487 194,164 +0.16(+1.68%)
May 10, 2004 9.421 9.534 9.249 9.330 271,117 -0.17(-1.81%)
May 07, 2004 9.724 9.786 9.498 9.501 235,242 -0.36(-3.67%)
May 06, 2004 9.859 9.907 9.735 9.863 300,694 -0.01(-0.15%)
May 05, 2004 9.848 9.899 9.823 9.877 518,136 -0.02(-0.22%)
May 04, 2004 9.786 9.950 9.720 9.899 451,589 +0.11(+1.12%)
May 03, 2004 9.658 9.823 9.658 9.790 342,046 +0.15(+1.51%)
Apr 30, 2004 9.585 9.684 9.472 9.644 340,951 +0.01(+0.08%)
Apr 29, 2004 9.421 9.677 9.421 9.636 336,843 +0.25(+2.68%)
Apr 28, 2004 9.560 9.611 9.348 9.384 514,849 -0.42(-4.25%)
Apr 27, 2004 9.914 10.00 9.786 9.801 380,112 -0.18(-1.79%)
Apr 26, 2004 10.02 10.18 9.907 9.980 316,851 +0.01(+0.11%)
Apr 23, 2004 9.961 10.05 9.881 9.969 284,810 -0.02(-0.18%)
Apr 22, 2004 9.772 9.987 9.772 9.987 379,838 +0.20(+2.05%)
Apr 21, 2004 9.819 9.881 9.735 9.786 513,206 -0.02(-0.19%)
Apr 20, 2004 9.965 10.01 9.804 9.804 274,130 -0.22(-2.19%)
Apr 19, 2004 10.06 10.15 10.01 10.02 388,054 -0.04(-0.40%)
Apr 16, 2004 9.907 10.11 9.896 10.06 186,770 +0.18(+1.77%)
Apr 15, 2004 9.936 9.980 9.801 9.888 216,072 -0.03(-0.26%)
Apr 14, 2004 10.09 10.20 9.852 9.914 261,532 -0.35(-3.38%)
Apr 13, 2004 10.34 10.42 10.24 10.26 313,839 -0.05(-0.50%)
Apr 12, 2004 10.22 10.33 10.15 10.31 244,006 +0.10(+1.00%)
Apr 08, 2004 10.17 10.27 10.15 10.21 281,250 -0.04(-0.36%)
Apr 07, 2004 10.25 10.32 10.17 10.25 408,593 -0.06(-0.60%)
Apr 06, 2004 10.37 10.48 10.25 10.31 300,968 -0.14(-1.29%)
Apr 05, 2004 10.14 10.49 10.14 10.44 462,543 +0.19(+1.82%)
Apr 02, 2004 9.834 10.33 9.834 10.26 790,897 +0.41(+4.15%)
Apr 01, 2004 9.819 9.896 9.761 9.848 399,282 +0.04(+0.41%)
Mar 31, 2004 9.914 9.954 9.764 9.808 456,792 -0.13(-1.29%)
Mar 30, 2004 9.764 9.950 9.764 9.936 418,178 +0.13(+1.30%)
Mar 29, 2004 9.651 9.823 9.640 9.808 335,200 +0.23(+2.44%)
Mar 26, 2004 9.622 9.688 9.523 9.574 236,611 +0.03(+0.31%)
Mar 25, 2004 9.414 9.578 9.414 9.545 221,823 +0.18(+1.91%)
Mar 24, 2004 9.344 9.458 9.326 9.366 310,279 -0.07(-0.74%)
Mar 23, 2004 9.410 9.454 9.330 9.436 328,901 +0.06(+0.66%)
Mar 22, 2004 9.326 9.428 9.279 9.374 201,832 -0.04(-0.47%)
Mar 19, 2004 9.563 9.677 9.392 9.417 471,032 -0.22(-2.27%)
Mar 18, 2004 9.600 9.728 9.589 9.636 246,196 -0.01(-0.15%)
Mar 17, 2004 9.315 9.699 9.315 9.651 410,236 +0.24(+2.60%)
Mar 16, 2004 9.348 9.629 9.333 9.406 498,418 +0.09(+0.94%)
Mar 15, 2004 9.494 9.494 9.279 9.319 322,876 -0.12(-1.28%)
Mar 12, 2004 9.436 9.476 9.227 9.439 859,908 +0.00(+0.04%)
Mar 11, 2004 9.344 9.531 9.311 9.436 444,195 -0.09(-1.00%)
Mar 10, 2004 9.735 9.772 9.509 9.531 316,304 -0.28(-2.83%)
Mar 09, 2004 9.713 9.845 9.713 9.808 198,272 -0.03(-0.33%)
Mar 08, 2004 9.808 9.965 9.801 9.841 162,396 +0.04(+0.37%)
Mar 05, 2004 9.801 9.881 9.761 9.804 322,602 +0.00(+0.04%)
Mar 04, 2004 9.863 9.888 9.739 9.801 173,624 -0.03(-0.26%)
Mar 03, 2004 9.691 9.852 9.578 9.826 567,430 +0.05(+0.49%)
Mar 02, 2004 9.859 9.896 9.695 9.779 554,559 -0.13(-1.33%)
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.