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 (%)
Sep 30, 2003 8.070 8.122 8.000 8.033 442,253 -0.05(-0.60%)
Sep 29, 2003 8.059 8.119 8.000 8.082 509,089 -0.15(-1.85%)
Sep 26, 2003 8.275 8.300 8.223 8.234 333,643 -0.10(-1.25%)
Sep 25, 2003 8.386 8.386 8.323 8.338 301,573 -0.08(-0.97%)
Sep 24, 2003 8.393 8.427 8.352 8.419 242,821 -0.00(-0.04%)
Sep 23, 2003 8.249 8.441 8.249 8.423 239,048 +0.12(+1.38%)
Sep 22, 2003 8.319 8.352 8.297 8.308 196,467 -0.02(-0.22%)
Sep 19, 2003 8.367 8.390 8.304 8.326 277,317 +0.01(+0.09%)
Sep 18, 2003 8.297 8.297 8.297 8.319 382,693 +0.04(+0.54%)
Sep 17, 2003 8.330 8.341 8.245 8.275 124,779 +0.00(+0.00%)
Sep 16, 2003 8.297 8.382 8.263 8.275 367,601 -0.00(-0.04%)
Sep 15, 2003 8.326 8.356 8.249 8.278 185,417 -0.09(-1.11%)
Sep 12, 2003 8.367 8.412 8.330 8.371 246,325 -0.01(-0.13%)
Sep 11, 2003 8.427 8.427 8.345 8.382 151,999 -0.03(-0.40%)
Sep 10, 2003 8.386 8.464 8.386 8.416 533,075 +0.03(+0.35%)
Sep 09, 2003 8.341 8.456 8.326 8.386 104,836 +0.06(+0.76%)
Sep 08, 2003 8.319 8.382 8.319 8.323 106,722 -0.02(-0.27%)
Sep 05, 2003 8.375 8.408 8.323 8.345 173,829 -0.06(-0.66%)
Sep 04, 2003 8.304 8.430 8.304 8.401 309,927 +0.13(+1.62%)
Sep 03, 2003 8.115 8.330 8.115 8.267 482,139 +0.15(+1.87%)
Sep 02, 2003 8.208 8.208 8.089 8.115 361,672 -0.06(-0.77%)
Aug 29, 2003 8.089 8.267 8.089 8.178 284,594 +0.04(+0.55%)
Aug 28, 2003 8.074 8.152 8.074 8.134 232,041 +0.04(+0.50%)
Aug 27, 2003 8.163 8.163 8.070 8.093 149,843 -0.14(-1.71%)
Aug 26, 2003 8.096 8.267 8.089 8.234 308,580 +0.10(+1.28%)
Aug 25, 2003 8.163 8.189 8.100 8.130 287,559 -0.05(-0.63%)
Aug 22, 2003 8.182 8.219 8.085 8.182 316,126 +0.07(+0.87%)
Aug 21, 2003 8.182 8.256 8.093 8.111 357,090 -0.06(-0.73%)
Aug 20, 2003 8.145 8.200 8.089 8.171 342,807 +0.00(+0.00%)
Aug 19, 2003 8.100 8.211 8.096 8.171 155,502 +0.00(+0.05%)
Aug 18, 2003 8.185 8.260 8.159 8.167 158,736 -0.04(-0.54%)
Aug 15, 2003 8.178 8.215 8.152 8.211 107,531 +0.01(+0.14%)
Aug 14, 2003 8.245 8.275 8.141 8.200 202,126 -0.08(-0.99%)
Aug 13, 2003 8.163 8.330 8.163 8.282 270,580 +0.09(+1.09%)
Aug 12, 2003 8.256 8.300 8.148 8.193 240,665 -0.08(-0.94%)
Aug 11, 2003 7.985 8.323 7.985 8.271 633,061 +0.32(+3.96%)
Aug 08, 2003 7.903 7.967 7.889 7.955 194,580 +0.05(+0.66%)
Aug 07, 2003 7.740 7.955 7.740 7.903 254,679 +0.16(+2.06%)
Aug 06, 2003 7.681 7.829 7.681 7.744 381,884 -0.10(-1.32%)
Aug 05, 2003 7.736 7.907 7.736 7.848 294,566 +0.09(+1.15%)
Aug 04, 2003 7.792 7.792 7.696 7.759 140,949 -0.14(-1.83%)
Aug 01, 2003 7.885 7.970 7.852 7.903 251,715 -0.03(-0.33%)
Jul 31, 2003 7.989 8.004 7.826 7.929 319,899 -0.03(-0.42%)
Jul 30, 2003 7.848 8.007 7.837 7.963 128,822 -0.01(-0.19%)
Jul 29, 2003 7.974 8.048 7.829 7.978 350,892 +0.05(+0.61%)
Jul 28, 2003 7.922 8.041 7.907 7.929 603,146 -0.03(-0.37%)
Jul 25, 2003 7.829 7.963 7.829 7.959 251,715 +0.15(+1.90%)
Jul 24, 2003 7.748 7.911 7.748 7.811 385,118 +0.08(+1.06%)
Jul 23, 2003 7.532 7.762 7.529 7.729 469,742 +0.22(+2.91%)
Jul 22, 2003 7.440 7.551 7.421 7.510 225,573 +0.06(+0.80%)
Jul 21, 2003 7.377 7.454 7.351 7.451 368,948 +0.05(+0.65%)
Jul 18, 2003 7.365 7.421 7.321 7.403 470,820 -0.01(-0.20%)
Jul 17, 2003 7.477 7.477 7.373 7.417 290,523 -0.12(-1.62%)
Jul 16, 2003 7.514 7.558 7.447 7.540 134,212 +0.04(+0.59%)
Jul 15, 2003 7.544 7.588 7.466 7.495 179,758 -0.08(-1.08%)
Jul 14, 2003 7.551 7.610 7.551 7.577 204,821 +0.06(+0.79%)
Jul 11, 2003 7.521 7.570 7.492 7.518 114,808 -0.00(-0.05%)
Jul 10, 2003 7.551 7.551 7.477 7.521 272,736 -0.08(-1.07%)
Jul 09, 2003 7.655 7.703 7.588 7.603 195,119 -0.10(-1.30%)
Jul 08, 2003 7.826 7.833 7.681 7.703 480,253 -0.16(-1.98%)
Jul 07, 2003 7.833 7.896 7.766 7.859 257,644 +0.03(+0.33%)
Jul 03, 2003 7.866 7.952 7.818 7.833 103,219 -0.06(-0.80%)
Jul 02, 2003 7.655 7.941 7.655 7.896 286,211 +0.25(+3.30%)
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.