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 (%)
Nov 28, 2003 9.191 9.221 9.143 9.172 111,304 +0.14(+1.56%)
Nov 26, 2003 9.143 9.161 9.050 9.031 198,623 -0.04(-0.41%)
Nov 25, 2003 9.028 9.091 9.028 9.069 353,856 +0.06(+0.66%)
Nov 24, 2003 9.028 9.109 8.920 9.009 418,806 -0.08(-0.90%)
Nov 21, 2003 8.976 9.117 8.972 9.091 304,537 +0.09(+0.99%)
Nov 20, 2003 8.942 9.054 8.931 9.002 156,041 +0.05(+0.58%)
Nov 19, 2003 8.998 9.035 8.924 8.950 224,495 -0.05(-0.54%)
Nov 18, 2003 9.035 9.065 8.987 8.998 207,516 -0.02(-0.25%)
Nov 17, 2003 9.109 9.117 9.017 9.020 198,892 -0.14(-1.50%)
Nov 14, 2003 8.957 9.184 8.957 9.158 327,175 +0.12(+1.27%)
Nov 13, 2003 9.061 9.146 9.020 9.043 122,623 -0.03(-0.33%)
Nov 12, 2003 9.117 9.117 9.028 9.072 439,019 +0.06(+0.66%)
Nov 11, 2003 9.043 9.043 8.976 9.013 220,183 -0.03(-0.33%)
Nov 10, 2003 9.109 9.109 9.005 9.043 360,863 -0.07(-0.81%)
Nov 07, 2003 9.146 9.150 9.095 9.117 454,380 +0.07(+0.78%)
Nov 06, 2003 9.150 9.150 8.961 9.046 329,870 -0.18(-1.97%)
Nov 05, 2003 9.262 9.436 9.210 9.228 239,318 -0.07(-0.72%)
Nov 04, 2003 9.262 9.436 9.262 9.295 285,721 -0.00(-0.04%)
Nov 03, 2003 9.135 9.325 9.128 9.299 334,452 +0.14(+1.50%)
Oct 31, 2003 8.983 9.236 8.928 9.161 237,701 +0.09(+0.94%)
Oct 30, 2003 9.224 9.224 9.076 9.076 270,310 -0.13(-1.45%)
Oct 29, 2003 9.083 9.232 9.083 9.210 320,977 +0.11(+1.22%)
Oct 28, 2003 8.928 9.106 8.920 9.098 151,729 +0.14(+1.62%)
Oct 27, 2003 8.909 8.954 8.864 8.954 330,679 +0.06(+0.67%)
Oct 24, 2003 9.009 9.009 8.835 8.894 248,211 -0.12(-1.28%)
Oct 23, 2003 9.095 9.095 8.946 9.009 173,829 -0.17(-1.82%)
Oct 22, 2003 9.150 9.210 9.121 9.176 339,033 +0.01(+0.12%)
Oct 21, 2003 9.106 9.169 9.106 9.165 219,374 +0.03(+0.37%)
Oct 20, 2003 9.031 9.150 9.031 9.132 287,289 -0.01(-0.12%)
Oct 17, 2003 9.262 9.273 9.102 9.143 364,636 -0.11(-1.20%)
Oct 16, 2003 9.043 9.202 9.017 9.254 388,891 +0.17(+1.84%)
Oct 15, 2003 8.954 9.095 8.954 9.087 456,537 +0.09(+0.95%)
Oct 14, 2003 8.839 8.983 8.839 9.002 294,296 +0.18(+2.02%)
Oct 13, 2003 8.820 8.820 8.813 8.824 63,872 -0.02(-0.25%)
Oct 10, 2003 8.798 8.890 8.798 8.846 268,154 +0.13(+1.53%)
Oct 09, 2003 8.646 8.742 8.631 8.712 719,571 +0.17(+1.95%)
Oct 08, 2003 8.479 8.538 8.479 8.545 387,274 +0.07(+0.79%)
Oct 07, 2003 8.497 8.534 8.412 8.479 368,409 -0.02(-0.22%)
Oct 06, 2003 8.338 8.497 8.323 8.497 370,296 +0.14(+1.73%)
Oct 03, 2003 8.479 8.512 8.356 8.352 283,516 +0.01(+0.13%)
Oct 02, 2003 8.319 8.467 8.315 8.341 360,863 +0.08(+0.99%)
Oct 01, 2003 8.082 8.300 8.082 8.260 413,686 +0.23(+2.82%)
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%)
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.