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

Sun Life Financial (NY: SLF )

51.67 +0.35 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 10.06 10.16 10.02 10.11 294,799 -0.01(-0.07%)
May 27, 2004 9.916 10.11 9.912 10.11 313,931 +0.26(+2.60%)
May 26, 2004 9.890 10.02 9.842 9.856 207,760 -0.06(-0.60%)
May 25, 2004 9.723 9.923 9.723 9.916 246,564 +0.20(+2.06%)
May 24, 2004 9.753 9.775 9.678 9.715 59,283 -0.10(-0.98%)
May 21, 2004 9.816 9.860 9.689 9.812 237,671 +0.04(+0.38%)
May 20, 2004 9.756 9.934 9.745 9.775 236,863 -0.03(-0.27%)
May 19, 2004 9.741 9.957 9.741 9.801 245,486 +0.17(+1.81%)
May 18, 2004 9.608 9.634 9.467 9.626 219,886 +0.16(+1.65%)
May 17, 2004 9.604 9.738 9.467 9.470 191,053 -0.15(-1.54%)
May 14, 2004 9.704 9.756 9.582 9.619 182,430 -0.13(-1.33%)
May 13, 2004 9.545 9.830 9.545 9.749 262,193 +0.16(+1.62%)
May 12, 2004 9.611 9.663 9.485 9.593 207,491 -0.05(-0.50%)
May 11, 2004 9.511 9.701 9.485 9.641 191,053 +0.16(+1.68%)
May 10, 2004 9.574 9.689 9.400 9.482 266,774 -0.17(-1.81%)
May 07, 2004 9.882 9.945 9.652 9.656 231,473 -0.37(-3.67%)
May 06, 2004 10.02 10.07 9.894 10.02 295,876 -0.01(-0.15%)
May 05, 2004 10.01 10.06 9.983 10.04 509,835 -0.02(-0.22%)
May 04, 2004 9.945 10.11 9.879 10.06 444,354 +0.11(+1.12%)
May 03, 2004 9.816 9.983 9.816 9.949 336,566 +0.15(+1.51%)
Apr 30, 2004 9.741 9.842 9.626 9.801 335,488 +0.01(+0.08%)
Apr 29, 2004 9.574 9.834 9.574 9.793 331,446 +0.26(+2.68%)
Apr 28, 2004 9.715 9.767 9.500 9.537 506,601 -0.42(-4.25%)
Apr 27, 2004 10.08 10.16 9.945 9.960 374,023 -0.18(-1.79%)
Apr 26, 2004 10.18 10.35 10.07 10.14 311,775 +0.01(+0.11%)
Apr 23, 2004 10.12 10.21 10.04 10.13 280,247 -0.02(-0.18%)
Apr 22, 2004 9.931 10.15 9.931 10.15 373,753 +0.20(+2.05%)
Apr 21, 2004 9.979 10.04 9.894 9.945 504,984 -0.02(-0.19%)
Apr 20, 2004 10.13 10.17 9.964 9.964 269,738 -0.22(-2.19%)
Apr 19, 2004 10.22 10.32 10.17 10.19 381,837 -0.04(-0.40%)
Apr 16, 2004 10.07 10.27 10.06 10.23 183,777 +0.18(+1.77%)
Apr 15, 2004 10.10 10.14 9.960 10.05 212,611 -0.03(-0.26%)
Apr 14, 2004 10.26 10.36 10.01 10.08 257,342 -0.35(-3.38%)
Apr 13, 2004 10.51 10.59 10.40 10.43 308,811 -0.05(-0.50%)
Apr 12, 2004 10.39 10.50 10.31 10.48 240,096 +0.10(+1.00%)
Apr 08, 2004 10.33 10.44 10.31 10.38 276,744 -0.04(-0.36%)
Apr 07, 2004 10.42 10.49 10.34 10.41 402,047 -0.06(-0.60%)
Apr 06, 2004 10.54 10.65 10.42 10.48 296,146 -0.14(-1.29%)
Apr 05, 2004 10.31 10.66 10.31 10.61 455,133 +0.19(+1.82%)
Apr 02, 2004 9.994 10.50 9.994 10.42 778,226 +0.42(+4.15%)
Apr 01, 2004 9.979 10.06 9.920 10.01 392,885 +0.04(+0.41%)
Mar 31, 2004 10.08 10.12 9.923 9.968 449,474 -0.13(-1.29%)
Mar 30, 2004 9.923 10.11 9.923 10.10 411,479 +0.13(+1.30%)
Mar 29, 2004 9.808 9.983 9.797 9.968 329,830 +0.24(+2.44%)
Mar 26, 2004 9.778 9.845 9.678 9.730 232,821 +0.03(+0.31%)
Mar 25, 2004 9.567 9.734 9.567 9.701 218,269 +0.18(+1.91%)
Mar 24, 2004 9.496 9.611 9.478 9.519 305,308 -0.07(-0.74%)
Mar 23, 2004 9.563 9.608 9.482 9.589 323,632 +0.06(+0.66%)
Mar 22, 2004 9.478 9.582 9.430 9.526 198,598 -0.04(-0.47%)
Mar 19, 2004 9.719 9.834 9.545 9.571 463,486 -0.22(-2.27%)
Mar 18, 2004 9.756 9.886 9.745 9.793 242,252 -0.01(-0.15%)
Mar 17, 2004 9.467 9.856 9.467 9.808 403,664 +0.25(+2.60%)
Mar 16, 2004 9.500 9.786 9.485 9.560 490,433 +0.09(+0.94%)
Mar 15, 2004 9.649 9.649 9.430 9.470 317,703 -0.12(-1.28%)
Mar 12, 2004 9.589 9.630 9.378 9.593 846,132 +0.00(+0.04%)
Mar 11, 2004 9.496 9.686 9.463 9.589 437,078 -0.10(-1.00%)
Mar 10, 2004 9.894 9.931 9.663 9.686 311,236 -0.28(-2.83%)
Mar 09, 2004 9.871 10.00 9.871 9.968 195,095 -0.03(-0.33%)
Mar 08, 2004 9.968 10.13 9.960 10.00 159,795 +0.04(+0.37%)
Mar 05, 2004 9.960 10.04 9.920 9.964 317,434 +0.00(+0.04%)
Mar 04, 2004 10.02 10.05 9.897 9.960 170,843 -0.03(-0.26%)
Mar 03, 2004 9.849 10.01 9.734 9.986 558,339 +0.05(+0.49%)
Mar 02, 2004 10.02 10.06 9.853 9.938 545,674 -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.