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

Sun Life Financial (NY: SLF )

50.10 -3.60 (-6.70%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2003 7.990 8.005 7.827 7.930 319,859 -0.03(-0.42%)
Jul 30, 2003 7.849 8.008 7.838 7.964 128,806 -0.01(-0.19%)
Jul 29, 2003 7.975 8.049 7.830 7.979 350,848 +0.05(+0.61%)
Jul 28, 2003 7.923 8.042 7.908 7.930 603,071 -0.03(-0.37%)
Jul 25, 2003 7.830 7.964 7.830 7.960 251,684 +0.15(+1.90%)
Jul 24, 2003 7.749 7.912 7.749 7.812 385,071 +0.08(+1.06%)
Jul 23, 2003 7.533 7.763 7.530 7.730 469,684 +0.22(+2.92%)
Jul 22, 2003 7.441 7.552 7.422 7.511 225,545 +0.06(+0.80%)
Jul 21, 2003 7.377 7.455 7.351 7.452 368,903 +0.05(+0.65%)
Jul 18, 2003 7.366 7.422 7.322 7.403 470,762 -0.01(-0.20%)
Jul 17, 2003 7.478 7.478 7.374 7.418 290,487 -0.12(-1.62%)
Jul 16, 2003 7.515 7.559 7.448 7.541 134,195 +0.04(+0.59%)
Jul 15, 2003 7.544 7.589 7.467 7.496 179,735 -0.08(-1.08%)
Jul 14, 2003 7.552 7.611 7.552 7.578 204,796 +0.06(+0.79%)
Jul 11, 2003 7.522 7.570 7.493 7.518 114,793 -0.00(-0.05%)
Jul 10, 2003 7.552 7.552 7.478 7.522 272,702 -0.08(-1.07%)
Jul 09, 2003 7.656 7.704 7.589 7.604 195,095 -0.10(-1.30%)
Jul 08, 2003 7.827 7.834 7.682 7.704 480,193 -0.16(-1.98%)
Jul 07, 2003 7.834 7.897 7.767 7.860 257,612 +0.03(+0.33%)
Jul 03, 2003 7.867 7.953 7.819 7.834 103,206 -0.06(-0.80%)
Jul 02, 2003 7.656 7.942 7.656 7.897 286,176 +0.25(+3.30%)
Jul 01, 2003 7.745 7.745 7.552 7.645 147,399 -0.06(-0.82%)
Jun 30, 2003 7.615 7.808 7.585 7.708 159,256 +0.06(+0.73%)
Jun 27, 2003 7.589 7.734 7.589 7.652 120,991 +0.00(+0.00%)
Jun 26, 2003 7.596 7.700 7.556 7.652 136,081 -0.02(-0.24%)
Jun 25, 2003 7.700 7.815 7.663 7.671 170,304 -0.06(-0.82%)
Jun 24, 2003 7.641 7.749 7.630 7.734 191,592 +0.03(+0.43%)
Jun 23, 2003 7.752 7.797 7.645 7.700 174,346 +0.04(+0.48%)
Jun 20, 2003 7.823 7.827 7.663 7.663 209,107 -0.15(-1.95%)
Jun 19, 2003 7.786 7.856 7.752 7.815 161,950 -0.07(-0.89%)
Jun 18, 2003 7.819 7.901 7.782 7.886 120,183 +0.04(+0.47%)
Jun 17, 2003 7.793 7.871 7.793 7.849 129,614 +0.00(+0.00%)
Jun 16, 2003 7.812 7.875 7.741 7.849 179,196 +0.03(+0.38%)
Jun 13, 2003 7.882 7.953 7.812 7.819 202,371 -0.11(-1.40%)
Jun 12, 2003 7.867 7.930 7.801 7.930 216,114 +0.10(+1.28%)
Jun 11, 2003 7.849 7.886 7.782 7.830 296,415 -0.01(-0.09%)
Jun 10, 2003 7.674 7.838 7.656 7.838 315,817 +0.15(+1.93%)
Jun 09, 2003 7.845 7.875 7.648 7.689 159,256 -0.22(-2.77%)
Jun 06, 2003 7.919 8.012 7.860 7.908 137,159 -0.01(-0.19%)
Jun 05, 2003 7.942 8.071 7.878 7.923 191,592 -0.00(-0.05%)
Jun 04, 2003 7.756 7.997 7.719 7.927 306,386 +0.22(+2.84%)
Jun 03, 2003 7.667 7.752 7.648 7.708 202,640 -0.03(-0.34%)
Jun 02, 2003 7.511 7.778 7.511 7.734 218,000 +0.17(+2.21%)
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%)
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.