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

Sun Life Financial (NY: SLF )

50.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 30, 2003 7.387 7.515 7.285 7.446 343,963 +0.08(+1.09%)
May 29, 2003 7.321 7.398 7.285 7.365 357,108 +0.01(+0.15%)
May 28, 2003 7.226 7.398 7.226 7.354 211,964 +0.11(+1.56%)
May 27, 2003 7.212 7.303 7.194 7.241 406,950 +0.03(+0.41%)
May 23, 2003 7.292 7.318 7.194 7.212 550,998 -0.16(-2.18%)
May 22, 2003 7.409 7.453 7.358 7.372 468,020 -0.09(-1.17%)
May 21, 2003 7.427 7.500 7.387 7.460 151,168 -0.10(-1.35%)
May 20, 2003 7.562 7.599 7.486 7.562 245,649 +0.13(+1.72%)
May 19, 2003 7.540 7.559 7.413 7.435 100,231 -0.18(-2.30%)
May 16, 2003 7.493 7.610 7.471 7.610 245,649 +0.14(+1.86%)
May 15, 2003 7.519 7.606 7.409 7.471 136,654 -0.07(-0.97%)
May 14, 2003 7.573 7.624 7.515 7.544 245,375 +0.00(+0.05%)
May 13, 2003 7.438 7.606 7.405 7.540 115,293 +0.10(+1.37%)
May 12, 2003 7.325 7.486 7.303 7.438 259,341 +0.17(+2.31%)
May 09, 2003 7.256 7.387 7.256 7.270 134,189 -0.01(-0.20%)
May 08, 2003 7.318 7.347 7.278 7.285 116,388 -0.05(-0.75%)
May 07, 2003 7.442 7.442 7.329 7.340 176,637 -0.16(-2.14%)
May 06, 2003 7.314 7.500 7.314 7.500 154,728 +0.23(+3.22%)
May 05, 2003 7.248 7.347 7.248 7.267 184,031 -0.01(-0.10%)
May 02, 2003 7.183 7.303 7.128 7.274 230,039 -0.05(-0.65%)
May 01, 2003 7.475 7.540 7.321 7.321 215,798 -0.16(-2.20%)
Apr 30, 2003 7.372 7.497 7.372 7.486 117,758 +0.12(+1.69%)
Apr 29, 2003 7.325 7.369 7.318 7.362 131,177 +0.00(+0.05%)
Apr 28, 2003 7.299 7.398 7.299 7.358 183,757 +0.05(+0.70%)
Apr 25, 2003 7.358 7.442 7.259 7.307 199,915 -0.11(-1.43%)
Apr 24, 2003 7.482 7.522 7.380 7.413 197,176 -0.11(-1.50%)
Apr 23, 2003 7.460 7.577 7.365 7.526 241,267 +0.01(+0.19%)
Apr 22, 2003 7.340 7.526 7.325 7.511 271,391 +0.15(+2.08%)
Apr 21, 2003 7.340 7.383 7.270 7.358 147,334 -0.00(-0.05%)
Apr 17, 2003 7.307 7.435 7.307 7.362 242,636 +0.03(+0.45%)
Apr 16, 2003 7.424 7.500 7.267 7.329 240,993 -0.13(-1.76%)
Apr 15, 2003 7.376 7.504 7.340 7.460 179,649 +0.10(+1.34%)
Apr 14, 2003 7.263 7.369 7.256 7.362 144,870 +0.06(+0.85%)
Apr 11, 2003 7.299 7.372 7.267 7.299 220,180 +0.00(+0.00%)
Apr 10, 2003 7.201 7.321 7.183 7.299 134,463 +0.06(+0.86%)
Apr 09, 2003 7.321 7.351 7.194 7.237 315,482 -0.09(-1.29%)
Apr 08, 2003 7.164 7.343 7.164 7.332 294,121 +0.15(+2.08%)
Apr 07, 2003 7.139 7.212 7.102 7.183 178,280 +0.06(+0.82%)
Apr 04, 2003 7.099 7.175 7.099 7.124 128,712 -0.00(-0.05%)
Apr 03, 2003 7.022 7.164 6.960 7.128 291,657 +0.05(+0.67%)
Apr 02, 2003 7.102 7.190 7.040 7.080 171,707 +0.07(+0.99%)
Apr 01, 2003 6.890 7.022 6.861 7.011 189,234 +0.15(+2.24%)
Mar 31, 2003 6.938 6.978 6.850 6.858 241,267 -0.17(-2.44%)
Mar 28, 2003 7.011 7.091 6.971 7.029 95,028 -0.07(-1.03%)
Mar 27, 2003 7.047 7.128 6.985 7.102 125,426 +0.03(+0.41%)
Mar 26, 2003 7.058 7.099 6.989 7.073 94,754 -0.02(-0.26%)
Mar 25, 2003 7.084 7.091 6.982 7.091 215,251 +0.01(+0.15%)
Mar 24, 2003 7.157 7.161 6.967 7.080 204,022 -0.17(-2.32%)
Mar 21, 2003 7.471 7.486 7.219 7.248 353,548 -0.21(-2.84%)
Mar 20, 2003 7.285 7.482 7.241 7.460 283,441 +0.14(+1.90%)
Mar 19, 2003 7.190 7.332 7.190 7.321 466,377 +0.09(+1.31%)
Mar 18, 2003 7.131 7.270 7.088 7.226 271,117 +0.13(+1.85%)
Mar 17, 2003 6.847 7.208 6.832 7.095 526,899 +0.16(+2.26%)
Mar 14, 2003 6.993 7.091 6.931 6.938 208,130 -0.04(-0.63%)
Mar 13, 2003 6.865 7.069 6.865 6.982 339,034 +0.12(+1.76%)
Mar 12, 2003 6.872 6.953 6.759 6.861 359,573 -0.07(-1.00%)
Mar 11, 2003 6.887 6.996 6.821 6.931 674,234 +0.08(+1.17%)
Mar 10, 2003 6.755 6.901 6.752 6.850 466,651 +0.08(+1.13%)
Mar 07, 2003 6.628 6.810 6.628 6.774 221,275 +0.05(+0.82%)
Mar 06, 2003 6.774 6.806 6.719 6.719 150,073 -0.13(-1.92%)
Mar 05, 2003 6.737 6.865 6.730 6.850 213,334 +0.11(+1.63%)
Mar 04, 2003 6.664 6.814 6.664 6.741 305,623 +0.03(+0.38%)
Mar 03, 2003 6.741 6.847 6.712 6.715 306,992 -0.03(-0.43%)
Feb 28, 2003 6.624 6.755 6.624 6.744 274,951 +0.14(+2.04%)
Feb 27, 2003 6.536 6.671 6.536 6.609 358,204 +0.06(+0.95%)
Feb 26, 2003 6.481 6.565 6.427 6.547 155,550 -0.01(-0.11%)
Feb 25, 2003 6.500 6.602 6.434 6.555 320,959 +0.00(+0.00%)
Feb 24, 2003 6.628 6.664 6.544 6.555 223,192 -0.07(-1.05%)
Feb 21, 2003 6.547 6.653 6.540 6.624 147,060 +0.06(+0.89%)
Feb 20, 2003 6.624 6.657 6.544 6.565 150,073 -0.04(-0.61%)
Feb 19, 2003 6.573 6.609 6.522 6.606 92,289 -0.01(-0.17%)
Feb 18, 2003 6.730 6.733 6.587 6.617 1,011,625 +0.27(+4.32%)
Feb 14, 2003 6.211 6.343 6.178 6.343 2,030,370 +0.12(+1.88%)
Feb 13, 2003 6.116 6.226 5.937 6.226 430,776 +0.06(+1.01%)
Feb 12, 2003 6.273 6.292 6.149 6.164 488,559 -0.15(-2.31%)
Feb 11, 2003 6.324 6.445 6.303 6.310 366,693 -0.05(-0.75%)
Feb 10, 2003 6.551 6.576 6.328 6.357 274,404 -0.22(-3.28%)
Feb 07, 2003 6.591 6.631 6.503 6.573 404,759 +0.00(+0.00%)
Feb 06, 2003 6.576 6.584 6.503 6.573 665,197 -0.05(-0.77%)
Feb 05, 2003 6.737 6.752 6.591 6.624 234,421 -0.14(-2.05%)
Feb 04, 2003 6.763 6.796 6.598 6.763 262,080 +0.00(+0.05%)
Feb 03, 2003 6.624 6.774 6.624 6.759 202,105 +0.16(+2.44%)
Jan 31, 2003 6.445 6.675 6.405 6.598 285,906 +0.12(+1.80%)
Jan 30, 2003 6.573 6.628 6.456 6.481 562,227 -0.13(-1.99%)
Jan 29, 2003 6.609 6.646 6.438 6.613 193,068 +0.02(+0.28%)
Jan 28, 2003 6.686 6.686 6.573 6.595 345,059 -0.05(-0.82%)
Jan 27, 2003 6.701 6.701 6.591 6.649 234,147 -0.17(-2.46%)
Jan 24, 2003 6.938 6.996 6.752 6.817 194,711 -0.17(-2.40%)
Jan 23, 2003 6.865 7.073 6.974 6.985 137,749 -0.03(-0.36%)
Jan 22, 2003 6.865 7.026 6.810 7.011 312,743 +0.07(+1.05%)
Jan 21, 2003 7.121 7.135 6.901 6.938 225,383 -0.14(-1.91%)
Jan 17, 2003 7.139 7.175 7.062 7.073 158,288 -0.09(-1.32%)
Jan 16, 2003 7.066 7.186 7.047 7.168 222,097 +0.09(+1.34%)
Jan 15, 2003 7.197 7.256 7.051 7.073 264,819 -0.15(-2.12%)
Jan 14, 2003 7.186 7.362 7.186 7.226 491,846 +0.04(+0.51%)
Jan 13, 2003 7.033 7.237 7.026 7.190 542,783 +0.18(+2.61%)
Jan 10, 2003 6.704 7.033 6.704 7.007 488,559 +0.27(+3.95%)
Jan 09, 2003 6.492 6.766 6.492 6.741 259,615 +0.28(+4.41%)
Jan 08, 2003 6.536 6.609 6.456 6.456 186,222 -0.13(-1.94%)
Jan 07, 2003 6.631 6.646 6.533 6.584 480,070 -0.05(-0.72%)
Jan 06, 2003 6.405 6.653 6.405 6.631 307,266 +0.21(+3.24%)
Jan 03, 2003 6.368 6.434 6.317 6.423 180,471 +0.10(+1.56%)
Jan 02, 2003 6.208 6.394 6.193 6.324 163,766 +0.10(+1.58%)
Dec 31, 2002 6.153 6.262 6.153 6.226 154,181 +0.01(+0.12%)
Dec 30, 2002 6.226 6.226 6.062 6.219 221,275 -0.01(-0.23%)
Dec 27, 2002 6.244 6.284 6.175 6.233 132,820 -0.05(-0.87%)
Dec 26, 2002 6.262 6.368 6.226 6.288 73,119 -0.02(-0.35%)
Dec 24, 2002 6.270 6.372 6.244 6.310 116,388 +0.04(+0.64%)
Dec 23, 2002 6.226 6.387 6.215 6.270 223,740 +0.02(+0.35%)
Dec 20, 2002 6.314 6.350 6.153 6.248 544,426 +0.01(+0.18%)
Dec 19, 2002 6.401 6.507 6.219 6.237 658,076 -0.20(-3.06%)
Dec 18, 2002 6.438 6.573 6.350 6.434 322,876 -0.04(-0.62%)
Dec 17, 2002 6.536 6.558 6.445 6.474 156,919 -0.08(-1.23%)
Dec 16, 2002 6.573 6.606 6.489 6.555 134,737 -0.03(-0.44%)
Dec 13, 2002 6.492 6.595 6.427 6.584 153,907 +0.09(+1.41%)
Dec 12, 2002 6.591 6.719 6.474 6.492 167,326 -0.14(-2.04%)
Dec 11, 2002 6.555 6.664 6.555 6.628 221,275 +0.05(+0.83%)
Dec 10, 2002 6.376 6.584 6.376 6.573 317,673 +0.18(+2.86%)
Dec 09, 2002 6.503 6.595 6.361 6.390 256,329 -0.09(-1.46%)
Dec 06, 2002 6.394 6.518 6.335 6.485 222,645 +0.00(+0.00%)
Dec 05, 2002 6.628 6.642 6.449 6.485 244,553 -0.11(-1.61%)
Dec 04, 2002 6.679 6.693 6.471 6.591 294,669 -0.20(-3.01%)
Dec 03, 2002 6.770 6.836 6.752 6.796 245,923 -0.07(-0.96%)
Dec 02, 2002 6.836 6.883 6.836 6.861 241,815 +0.07(+1.02%)
Nov 29, 2002 6.836 6.847 6.752 6.792 58,879 -0.05(-0.75%)
Nov 27, 2002 6.733 6.872 6.712 6.843 156,371 +0.19(+2.91%)
Nov 26, 2002 6.821 6.858 6.649 6.649 563,322 -0.21(-3.04%)
Nov 25, 2002 6.635 6.934 6.635 6.858 598,649 +0.25(+3.81%)
Nov 22, 2002 6.398 6.628 6.398 6.606 231,956 +0.12(+1.86%)
Nov 21, 2002 6.365 6.606 6.365 6.485 332,735 +0.15(+2.36%)
Nov 20, 2002 6.135 6.335 6.135 6.335 217,168 +0.18(+2.85%)
Nov 19, 2002 6.178 6.277 6.113 6.160 270,570 -0.08(-1.29%)
Nov 18, 2002 6.463 6.463 6.157 6.240 395,996 -0.12(-1.84%)
Nov 15, 2002 6.500 6.500 6.332 6.357 387,780 -0.23(-3.49%)
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.