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

Sun Life Financial (NY: SLF )

53.13 +0.65 (+1.24%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 6, 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, 2009 12.47 12.66 12.41 12.65 1,124,345 +0.19(+1.52%)
Jul 30, 2009 12.53 12.60 12.40 12.46 1,129,667 +0.20(+1.60%)
Jul 29, 2009 12.82 12.82 11.98 12.27 2,151,081 -0.67(-5.16%)
Jul 28, 2009 12.85 13.16 12.79 12.94 1,469,453 -0.01(-0.06%)
Jul 27, 2009 12.30 13.05 12.29 12.94 1,904,247 +0.99(+8.26%)
Jul 24, 2009 11.88 11.97 11.59 11.96 5,956 +0.09(+0.72%)
Jul 23, 2009 11.16 11.91 11.16 11.87 1,213,167 +0.69(+6.21%)
Jul 22, 2009 10.83 11.40 10.81 11.18 1,132,532 +0.27(+2.45%)
Jul 21, 2009 10.94 11.05 10.69 10.91 643,186 +0.08(+0.75%)
Jul 20, 2009 10.57 10.89 10.57 10.83 707,802 +0.41(+3.92%)
Jul 17, 2009 10.42 10.57 10.37 10.42 951,920 -0.06(-0.53%)
Jul 16, 2009 10.30 10.63 10.29 10.47 1,194,051 +0.07(+0.68%)
Jul 15, 2009 10.07 10.53 10.00 10.40 1,780,836 +0.57(+5.81%)
Jul 14, 2009 9.677 9.903 9.636 9.833 959,250 +0.29(+3.03%)
Jul 13, 2009 9.106 9.547 9.102 9.544 1,082,157 +0.60(+6.68%)
Jul 10, 2009 8.994 9.069 8.857 8.946 730,329 -0.16(-1.71%)
Jul 09, 2009 9.187 9.239 8.954 9.102 1,144,611 +0.09(+1.03%)
Jul 08, 2009 9.180 9.395 8.872 9.009 1,825,727 -0.16(-1.70%)
Jul 07, 2009 9.451 9.544 9.135 9.165 1,543,601 -0.33(-3.44%)
Jul 06, 2009 9.525 9.547 9.399 9.492 1,279,260 -0.27(-2.77%)
Jul 02, 2009 10.03 10.10 9.685 9.762 1,076,796 -0.29(-2.92%)
Jul 01, 2009 10.07 10.20 10.03 10.06 621,364 +0.07(+0.67%)
Jun 30, 2009 10.53 10.80 9.863 9.989 3,135,525 -0.56(-5.28%)
Jun 29, 2009 10.37 10.56 10.14 10.55 1,352,365 +0.40(+3.95%)
Jun 26, 2009 9.863 10.27 9.863 10.14 1,194,655 +0.18(+1.79%)
Jun 25, 2009 9.807 9.992 9.774 9.967 1,151,758 +0.02(+0.22%)
Jun 24, 2009 9.736 10.09 9.736 9.944 1,597,663 +0.39(+4.12%)
Jun 23, 2009 9.618 9.748 9.436 9.551 1,308,010 -0.06(-0.58%)
Jun 22, 2009 10.09 10.13 9.477 9.607 1,994,756 -0.78(-7.47%)
Jun 19, 2009 10.19 10.42 10.06 10.38 1,312,592 +0.36(+3.59%)
Jun 18, 2009 9.941 10.15 9.926 10.02 1,251,094 +0.11(+1.09%)
Jun 17, 2009 10.22 10.32 9.818 9.915 1,689,079 -0.34(-3.33%)
Jun 16, 2009 10.43 10.51 10.15 10.26 1,510,382 +0.08(+0.80%)
Jun 15, 2009 10.20 10.31 9.866 10.17 2,377,582 -0.28(-2.66%)
Jun 12, 2009 10.35 10.65 10.31 10.45 1,555,796 -0.10(-0.98%)
Jun 11, 2009 10.19 10.70 10.16 10.56 1,886,764 +0.43(+4.29%)
Jun 10, 2009 10.34 10.37 9.922 10.12 2,104,279 -0.11(-1.09%)
Jun 09, 2009 10.23 10.42 10.15 10.23 1,503,286 +0.18(+1.77%)
Jun 08, 2009 10.03 10.14 9.844 10.06 1,340,971 -0.04(-0.37%)
Jun 05, 2009 10.19 10.32 9.967 10.09 2,190,385 -0.07(-0.69%)
Jun 04, 2009 9.918 10.26 9.848 10.16 1,556,818 +0.24(+2.43%)
Jun 03, 2009 10.22 10.23 9.840 9.922 2,151,704 -0.55(-5.21%)
Jun 02, 2009 10.19 10.57 10.12 10.47 2,285,967 +0.32(+3.14%)
Jun 01, 2009 9.978 10.28 9.911 10.15 2,012,166 +0.36(+3.68%)
May 29, 2009 9.588 9.788 9.451 9.788 2,258,397 +0.32(+3.33%)
May 28, 2009 9.250 9.514 9.039 9.473 2,598,878 +0.39(+4.33%)
May 27, 2009 9.451 9.462 9.072 9.080 2,478,985 -0.39(-4.11%)
May 26, 2009 8.813 9.469 8.805 9.469 2,457,721 +0.58(+6.51%)
May 22, 2009 8.827 9.057 8.705 8.890 2,242,087 -0.00(-0.04%)
May 21, 2009 8.839 8.909 8.764 8.894 2,309,166 -0.12(-1.32%)
May 20, 2009 9.109 9.391 8.928 9.013 2,921,880 +0.06(+0.62%)
May 19, 2009 9.161 9.161 8.935 8.957 2,627,095 -0.27(-2.97%)
May 18, 2009 8.657 9.247 8.616 9.232 1,481,713 +0.76(+8.93%)
May 15, 2009 8.597 8.712 8.408 8.475 3,016,825 -0.10(-1.13%)
May 14, 2009 8.326 8.694 8.326 8.571 3,321,646 +0.29(+3.45%)
May 13, 2009 8.597 8.657 8.245 8.286 3,330,804 -0.50(-5.70%)
May 12, 2009 9.158 9.158 8.553 8.787 3,166,763 -0.14(-1.54%)
May 11, 2009 8.980 9.343 8.668 8.924 4,002,536 -0.60(-6.31%)
May 08, 2009 9.254 9.529 9.020 9.525 2,717,885 +0.57(+6.38%)
May 07, 2009 9.558 9.666 8.905 8.954 2,913,910 -0.54(-5.67%)
May 06, 2009 9.503 9.647 9.310 9.492 3,691,616 +0.18(+1.91%)
May 05, 2009 9.158 9.458 9.158 9.313 1,639,598 +0.02(+0.20%)
May 04, 2009 8.994 9.321 8.991 9.295 2,224,696 +0.51(+5.79%)
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.