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 30, 2003 7.507 7.637 7.403 7.567 338,453 +0.08(+1.09%)
May 29, 2003 7.441 7.518 7.403 7.485 351,387 +0.01(+0.15%)
May 28, 2003 7.344 7.518 7.344 7.474 208,569 +0.12(+1.56%)
May 27, 2003 7.329 7.422 7.311 7.359 400,430 +0.03(+0.41%)
May 23, 2003 7.411 7.437 7.311 7.329 542,171 -0.16(-2.18%)
May 22, 2003 7.530 7.574 7.478 7.493 460,522 -0.09(-1.17%)
May 21, 2003 7.548 7.622 7.507 7.582 148,746 -0.10(-1.35%)
May 20, 2003 7.685 7.723 7.608 7.685 241,713 +0.13(+1.72%)
May 19, 2003 7.663 7.682 7.533 7.556 98,625 -0.18(-2.30%)
May 16, 2003 7.615 7.734 7.593 7.734 241,713 +0.14(+1.86%)
May 15, 2003 7.641 7.730 7.530 7.593 134,465 -0.07(-0.97%)
May 14, 2003 7.697 7.749 7.637 7.667 241,444 +0.00(+0.05%)
May 13, 2003 7.559 7.730 7.526 7.663 113,446 +0.10(+1.37%)
May 12, 2003 7.444 7.608 7.422 7.559 255,187 +0.17(+2.31%)
May 09, 2003 7.374 7.507 7.374 7.389 132,039 -0.01(-0.20%)
May 08, 2003 7.437 7.467 7.396 7.403 114,524 -0.06(-0.75%)
May 07, 2003 7.563 7.563 7.448 7.459 173,807 -0.16(-2.14%)
May 06, 2003 7.433 7.622 7.433 7.622 152,249 +0.24(+3.22%)
May 05, 2003 7.366 7.467 7.366 7.385 181,083 -0.01(-0.10%)
May 02, 2003 7.300 7.422 7.244 7.392 226,353 -0.05(-0.65%)
May 01, 2003 7.596 7.663 7.441 7.441 212,341 -0.17(-2.20%)
Apr 30, 2003 7.493 7.619 7.493 7.608 115,871 +0.13(+1.69%)
Apr 29, 2003 7.444 7.489 7.437 7.481 129,075 +0.00(+0.05%)
Apr 28, 2003 7.418 7.518 7.418 7.478 180,813 +0.05(+0.70%)
Apr 25, 2003 7.478 7.563 7.377 7.426 196,712 -0.11(-1.43%)
Apr 24, 2003 7.604 7.645 7.500 7.533 194,017 -0.12(-1.50%)
Apr 23, 2003 7.582 7.700 7.485 7.648 237,402 +0.01(+0.19%)
Apr 22, 2003 7.459 7.648 7.444 7.634 267,043 +0.16(+2.08%)
Apr 21, 2003 7.459 7.504 7.389 7.478 144,974 -0.00(-0.05%)
Apr 17, 2003 7.426 7.556 7.426 7.481 238,749 +0.03(+0.45%)
Apr 16, 2003 7.544 7.622 7.385 7.448 237,132 -0.13(-1.76%)
Apr 15, 2003 7.496 7.626 7.459 7.582 176,771 +0.10(+1.34%)
Apr 14, 2003 7.381 7.489 7.374 7.481 142,549 +0.06(+0.85%)
Apr 11, 2003 7.418 7.493 7.385 7.418 216,653 +0.00(+0.00%)
Apr 10, 2003 7.318 7.441 7.300 7.418 132,309 +0.06(+0.86%)
Apr 09, 2003 7.441 7.470 7.311 7.355 310,428 -0.10(-1.29%)
Apr 08, 2003 7.281 7.463 7.281 7.452 289,409 +0.15(+2.08%)
Apr 07, 2003 7.255 7.329 7.218 7.300 175,424 +0.06(+0.82%)
Apr 04, 2003 7.214 7.292 7.214 7.240 126,650 -0.00(-0.05%)
Apr 03, 2003 7.136 7.281 7.073 7.244 286,984 +0.05(+0.67%)
Apr 02, 2003 7.218 7.307 7.155 7.196 168,957 +0.07(+0.99%)
Apr 01, 2003 7.003 7.136 6.973 7.125 186,203 +0.16(+2.24%)
Mar 31, 2003 7.051 7.092 6.962 6.969 237,402 -0.17(-2.44%)
Mar 28, 2003 7.125 7.207 7.084 7.144 93,505 -0.07(-1.03%)
Mar 27, 2003 7.162 7.244 7.099 7.218 123,416 +0.03(+0.41%)
Mar 26, 2003 7.173 7.214 7.103 7.188 93,236 -0.02(-0.26%)
Mar 25, 2003 7.199 7.207 7.095 7.207 211,802 +0.01(+0.15%)
Mar 24, 2003 7.274 7.277 7.081 7.196 200,754 -0.17(-2.32%)
Mar 21, 2003 7.593 7.608 7.337 7.366 347,884 -0.22(-2.84%)
Mar 20, 2003 7.403 7.604 7.359 7.582 278,900 +0.14(+1.90%)
Mar 19, 2003 7.307 7.452 7.307 7.441 458,905 +0.10(+1.31%)
Mar 18, 2003 7.248 7.389 7.203 7.344 266,774 +0.13(+1.85%)
Mar 17, 2003 6.958 7.326 6.943 7.210 518,458 +0.16(+2.26%)
Mar 14, 2003 7.107 7.207 7.043 7.051 204,796 -0.04(-0.63%)
Mar 13, 2003 6.977 7.184 6.977 7.095 333,602 +0.12(+1.76%)
Mar 12, 2003 6.984 7.066 6.869 6.973 353,812 -0.07(-1.00%)
Mar 11, 2003 6.999 7.110 6.932 7.043 663,432 +0.08(+1.17%)
Mar 10, 2003 6.865 7.014 6.862 6.962 459,175 +0.08(+1.13%)
Mar 07, 2003 6.735 6.921 6.735 6.884 217,730 +0.06(+0.82%)
Mar 06, 2003 6.884 6.917 6.828 6.828 147,669 -0.13(-1.92%)
Mar 05, 2003 6.847 6.977 6.839 6.962 209,916 +0.11(+1.63%)
Mar 04, 2003 6.773 6.925 6.773 6.851 300,727 +0.03(+0.38%)
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.