Skip to main content

Sun Life Financial (NY: SLF )

54.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 45.88 46.21 45.76 46.00 804,396 +0.11(+0.24%)
May 27, 2021 45.73 46.19 45.57 45.89 796,886 +0.51(+1.13%)
May 26, 2021 45.40 45.50 44.84 45.38 627,911 -0.08(-0.17%)
May 25, 2021 45.95 46.00 45.39 45.46 2,056,597 -0.49(-1.06%)
May 24, 2021 45.67 45.96 45.47 45.94 272,767 +0.29(+0.63%)
May 21, 2021 45.81 46.16 45.51 45.66 3,252,383 +0.15(+0.33%)
May 20, 2021 45.47 45.61 45.21 45.50 560,346 +0.08(+0.17%)
May 19, 2021 45.52 45.83 44.81 45.43 686,607 -0.68(-1.49%)
May 18, 2021 46.28 46.28 45.94 46.11 535,807 -0.03(-0.07%)
May 17, 2021 45.77 46.19 45.59 46.15 444,708 +0.29(+0.63%)
May 14, 2021 45.55 45.98 45.46 45.86 548,600 +0.65(+1.44%)
May 13, 2021 44.92 45.42 44.92 45.21 992,648 +0.20(+0.45%)
May 12, 2021 45.72 45.72 44.93 45.01 594,833 -0.53(-1.17%)
May 11, 2021 45.72 45.92 45.34 45.54 940,164 -0.52(-1.14%)
May 10, 2021 46.22 46.56 46.06 46.06 480,223 -0.03(-0.07%)
May 07, 2021 45.49 46.13 45.23 46.10 425,466 +0.15(+0.33%)
May 06, 2021 46.49 46.50 45.18 45.94 630,494 -0.31(-0.68%)
May 05, 2021 46.11 46.33 45.73 46.26 560,238 +0.60(+1.31%)
May 04, 2021 45.65 45.88 45.29 45.66 355,899 -0.08(-0.17%)
May 03, 2021 45.74 46.06 45.67 45.73 433,397 +0.13(+0.28%)
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%)
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.