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

Sun Life Financial (NY: SLF )

51.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 30, 2004 10.27 10.41 10.26 10.32 321,746 -0.00(-0.04%)
Jul 29, 2004 10.12 10.37 10.12 10.32 246,025 +0.30(+2.96%)
Jul 28, 2004 10.02 10.02 9.853 10.02 202,910 +0.13(+1.35%)
Jul 27, 2004 9.927 9.945 9.778 9.890 336,836 -0.07(-0.71%)
Jul 26, 2004 10.29 10.31 9.920 9.960 205,874 -0.33(-3.17%)
Jul 23, 2004 10.34 10.40 10.27 10.29 166,531 -0.06(-0.54%)
Jul 22, 2004 10.28 10.38 10.27 10.34 267,313 +0.03(+0.32%)
Jul 21, 2004 10.46 10.52 10.30 10.31 148,207 -0.15(-1.42%)
Jul 20, 2004 10.34 10.48 10.28 10.46 214,497 +0.06(+0.61%)
Jul 19, 2004 10.15 10.40 10.15 10.39 305,847 +0.18(+1.78%)
Jul 16, 2004 10.32 10.35 10.04 10.21 301,535 +0.01(+0.07%)
Jul 15, 2004 10.39 10.44 10.20 10.21 264,079 -0.21(-2.03%)
Jul 14, 2004 10.41 10.49 10.39 10.42 279,439 -0.06(-0.57%)
Jul 13, 2004 10.47 10.54 10.43 10.48 352,734 -0.05(-0.46%)
Jul 12, 2004 10.65 10.69 10.51 10.52 263,271 -0.13(-1.25%)
Jul 09, 2004 10.66 10.67 10.61 10.66 95,392 -0.00(-0.03%)
Jul 08, 2004 10.78 10.81 10.65 10.66 196,173 -0.08(-0.76%)
Jul 07, 2004 10.83 10.89 10.72 10.74 361,357 -0.03(-0.27%)
Jul 06, 2004 10.80 10.84 10.71 10.77 323,632 -0.10(-0.92%)
Jul 02, 2004 10.68 10.87 10.68 10.87 246,833 +0.32(+2.99%)
Jul 01, 2004 10.68 10.68 10.54 10.56 88,655 -0.18(-1.69%)
Jun 30, 2004 10.64 10.82 10.54 10.74 223,659 +0.07(+0.70%)
Jun 29, 2004 10.48 10.67 10.46 10.67 192,131 +0.17(+1.66%)
Jun 28, 2004 10.46 10.61 10.44 10.49 192,131 +0.04(+0.39%)
Jun 25, 2004 10.62 10.62 10.39 10.45 172,729 -0.13(-1.19%)
Jun 24, 2004 10.65 10.69 10.55 10.58 202,910 -0.01(-0.07%)
Jun 23, 2004 10.57 10.67 10.54 10.58 277,553 +0.06(+0.53%)
Jun 22, 2004 10.37 10.54 10.36 10.53 310,158 +0.14(+1.39%)
Jun 21, 2004 10.33 10.39 10.22 10.38 197,520 +0.03(+0.25%)
Jun 18, 2004 10.32 10.47 10.32 10.36 239,557 +0.07(+0.65%)
Jun 17, 2004 10.09 10.30 10.09 10.29 169,765 +0.14(+1.43%)
Jun 16, 2004 10.24 10.25 10.12 10.15 159,525 -0.14(-1.37%)
Jun 15, 2004 10.16 10.35 10.13 10.29 163,028 +0.15(+1.50%)
Jun 14, 2004 10.22 10.28 10.13 10.13 203,718 -0.26(-2.50%)
Jun 10, 2004 10.37 10.44 10.34 10.39 195,634 +0.00(+0.00%)
Jun 09, 2004 10.50 10.55 10.36 10.39 302,074 -0.18(-1.72%)
Jun 08, 2004 10.36 10.58 10.36 10.58 296,685 +0.13(+1.24%)
Jun 07, 2004 10.31 10.45 10.31 10.45 386,957 +0.22(+2.10%)
Jun 04, 2004 10.22 10.29 10.19 10.23 246,833 +0.09(+0.91%)
Jun 03, 2004 10.16 10.25 10.09 10.14 332,794 +0.02(+0.18%)
Jun 02, 2004 9.990 10.13 9.960 10.12 221,503 +0.14(+1.38%)
Jun 01, 2004 9.971 9.997 9.927 9.983 234,976 -0.12(-1.21%)
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%)
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.