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 (%)
Feb 28, 2003 6.731 6.864 6.731 6.853 270,580 +0.14(+2.04%)
Feb 27, 2003 6.642 6.779 6.642 6.716 352,509 +0.06(+0.95%)
Feb 26, 2003 6.586 6.672 6.531 6.653 153,077 -0.01(-0.11%)
Feb 25, 2003 6.605 6.709 6.538 6.660 315,856 +0.00(+0.00%)
Feb 24, 2003 6.735 6.772 6.649 6.660 219,644 -0.07(-1.05%)
Feb 21, 2003 6.653 6.761 6.646 6.731 144,722 +0.06(+0.89%)
Feb 20, 2003 6.731 6.764 6.649 6.672 147,687 -0.04(-0.61%)
Feb 19, 2003 6.679 6.716 6.627 6.712 90,822 -0.01(-0.17%)
Feb 18, 2003 6.839 6.842 6.694 6.723 995,541 +0.28(+4.32%)
Feb 14, 2003 6.312 6.445 6.278 6.445 1,998,090 +0.12(+1.88%)
Feb 13, 2003 6.215 6.326 6.033 6.326 423,927 +0.06(+1.01%)
Feb 12, 2003 6.375 6.393 6.249 6.263 480,792 -0.15(-2.31%)
Feb 11, 2003 6.427 6.549 6.404 6.412 360,863 -0.05(-0.75%)
Feb 10, 2003 6.657 6.683 6.430 6.460 270,041 -0.22(-3.28%)
Feb 07, 2003 6.698 6.738 6.608 6.679 398,324 +0.00(+0.00%)
Feb 06, 2003 6.683 6.690 6.608 6.679 654,621 -0.05(-0.77%)
Feb 05, 2003 6.846 6.861 6.698 6.731 230,694 -0.14(-2.05%)
Feb 04, 2003 6.872 6.905 6.705 6.872 257,913 +0.00(+0.05%)
Feb 03, 2003 6.731 6.883 6.731 6.868 198,892 +0.16(+2.43%)
Jan 31, 2003 6.549 6.783 6.508 6.705 281,360 +0.12(+1.80%)
Jan 30, 2003 6.679 6.735 6.560 6.586 553,288 -0.13(-1.99%)
Jan 29, 2003 6.716 6.753 6.542 6.720 189,999 +0.02(+0.28%)
Jan 28, 2003 6.794 6.794 6.679 6.701 339,572 -0.06(-0.82%)
Jan 27, 2003 6.809 6.809 6.698 6.757 230,424 -0.17(-2.46%)
Jan 24, 2003 7.050 7.109 6.861 6.928 191,616 -0.17(-2.40%)
Jan 23, 2003 6.976 7.187 7.087 7.098 135,559 -0.03(-0.36%)
Jan 22, 2003 6.976 7.139 6.920 7.124 307,771 +0.07(+1.05%)
Jan 21, 2003 7.236 7.250 7.013 7.050 221,800 -0.14(-1.91%)
Jan 17, 2003 7.254 7.291 7.176 7.187 155,772 -0.10(-1.32%)
Jan 16, 2003 7.180 7.302 7.161 7.284 218,566 +0.10(+1.34%)
Jan 15, 2003 7.313 7.373 7.165 7.187 260,608 -0.16(-2.12%)
Jan 14, 2003 7.302 7.480 7.302 7.343 484,026 +0.04(+0.51%)
Jan 13, 2003 7.147 7.354 7.139 7.306 534,153 +0.19(+2.61%)
Jan 10, 2003 6.813 7.147 6.813 7.121 480,792 +0.27(+3.95%)
Jan 09, 2003 6.597 6.876 6.597 6.850 255,488 +0.29(+4.41%)
Jan 08, 2003 6.642 6.716 6.560 6.560 183,261 -0.13(-1.94%)
Jan 07, 2003 6.738 6.753 6.638 6.690 472,437 -0.05(-0.72%)
Jan 06, 2003 6.508 6.761 6.508 6.738 302,381 +0.21(+3.24%)
Jan 03, 2003 6.471 6.538 6.419 6.527 177,602 +0.10(+1.56%)
Jan 02, 2003 6.308 6.497 6.293 6.427 161,162 +0.10(+1.58%)
Dec 31, 2002 6.252 6.364 6.252 6.326 151,729 +0.01(+0.12%)
Dec 30, 2002 6.326 6.326 6.160 6.319 217,757 -0.01(-0.23%)
Dec 27, 2002 6.345 6.386 6.275 6.334 130,708 -0.06(-0.87%)
Dec 26, 2002 6.364 6.471 6.326 6.390 71,957 -0.02(-0.35%)
Dec 24, 2002 6.371 6.475 6.345 6.412 114,538 +0.04(+0.64%)
Dec 23, 2002 6.326 6.490 6.315 6.371 220,183 +0.02(+0.35%)
Dec 20, 2002 6.416 6.453 6.252 6.349 535,770 +0.01(+0.18%)
Dec 19, 2002 6.505 6.612 6.319 6.338 647,614 -0.20(-3.06%)
Dec 18, 2002 6.542 6.679 6.453 6.538 317,743 -0.04(-0.62%)
Dec 17, 2002 6.642 6.664 6.549 6.579 154,424 -0.08(-1.23%)
Dec 16, 2002 6.679 6.712 6.594 6.660 132,595 -0.03(-0.44%)
Dec 13, 2002 6.597 6.701 6.531 6.690 151,460 +0.09(+1.41%)
Dec 12, 2002 6.698 6.827 6.579 6.597 164,665 -0.14(-2.04%)
Dec 11, 2002 6.660 6.772 6.660 6.735 217,757 +0.06(+0.83%)
Dec 10, 2002 6.479 6.690 6.479 6.679 312,622 +0.19(+2.86%)
Dec 09, 2002 6.608 6.701 6.464 6.493 252,254 -0.10(-1.46%)
Dec 06, 2002 6.497 6.623 6.438 6.590 219,105 +0.00(+0.00%)
Dec 05, 2002 6.735 6.749 6.553 6.590 240,665 -0.11(-1.61%)
Dec 04, 2002 6.787 6.801 6.575 6.698 289,984 -0.21(-3.01%)
Dec 03, 2002 6.879 6.946 6.861 6.905 242,013 -0.07(-0.96%)
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.