Sun Life Financial (NY: SLF )

47.73 USD -0.72 (-1.49%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 48.06 48.16 47.63 47.73 309,767 -0.72(-1.49%)
Jan 21, 2021 48.86 49.05 48.29 48.45 310,292 -0.26(-0.53%)
Jan 20, 2021 48.49 48.74 48.07 48.71 345,546 +0.62(+1.29%)
Jan 19, 2021 47.40 48.79 47.40 48.09 563,368 +1.36(+2.91%)
Jan 15, 2021 46.74 47.05 46.45 46.73 313,800 -0.44(-0.93%)
Jan 14, 2021 47.37 47.69 47.04 47.17 447,921 -0.53(-1.11%)
Jan 13, 2021 47.57 47.92 47.29 47.70 322,044 +0.01(+0.02%)
Jan 12, 2021 47.33 47.97 47.18 47.69 294,893 +0.50(+1.06%)
Jan 11, 2021 47.21 47.49 47.04 47.19 286,148 -0.61(-1.28%)
Jan 08, 2021 47.86 48.46 47.37 47.80 327,200 -0.05(-0.10%)
Jan 07, 2021 47.32 48.20 46.99 47.85 709,145 +0.69(+1.46%)
Jan 06, 2021 44.90 47.53 44.74 47.16 953,308 +2.42(+5.41%)
Jan 05, 2021 44.06 44.95 44.06 44.74 336,369 +0.55(+1.24%)
Jan 04, 2021 44.85 44.89 43.74 44.19 723,051 -0.27(-0.61%)
Dec 31, 2020 44.46 44.46 44.46 185,961 +0.37(+0.84%)
Dec 30, 2020 43.98 44.34 43.98 44.09 185,961 +0.18(+0.41%)
Dec 29, 2020 44.03 44.29 43.73 43.91 313,675 +0.01(+0.02%)
Dec 28, 2020 44.15 44.39 43.80 43.90 139,506 +0.10(+0.23%)
Dec 24, 2020 43.69 43.82 43.36 43.80 111,900 +0.25(+0.57%)
Dec 23, 2020 43.10 43.75 43.10 43.55 250,142 +0.68(+1.59%)
Dec 22, 2020 43.31 43.31 42.79 42.87 299,209 -0.44(-1.02%)
Dec 21, 2020 42.91 43.32 42.50 43.31 539,879 -0.35(-0.80%)
Dec 18, 2020 44.70 44.70 43.54 43.66 451,400 -0.89(-2.00%)
Dec 17, 2020 45.24 45.24 44.39 44.55 353,583 -0.38(-0.85%)
Dec 16, 2020 44.89 45.23 44.60 44.93 600,578 +0.09(+0.20%)
Dec 15, 2020 44.67 45.38 44.49 44.84 368,982 +0.56(+1.26%)
Dec 14, 2020 45.06 45.06 44.27 44.28 669,146 -0.24(-0.54%)
Dec 11, 2020 44.33 44.61 44.25 44.52 231,200 -0.28(-0.62%)
Dec 10, 2020 44.66 44.89 44.41 44.80 280,150 +0.03(+0.07%)
Dec 09, 2020 44.66 45.01 44.56 44.77 488,908 +0.16(+0.36%)
Dec 08, 2020 44.46 44.75 44.19 44.61 343,057 -0.03(-0.07%)
Dec 07, 2020 44.61 44.72 44.11 44.64 429,826 -0.12(-0.27%)
Dec 04, 2020 44.37 44.89 44.25 44.76 397,800 +0.80(+1.82%)
Dec 03, 2020 44.31 44.72 43.89 43.96 383,983 -0.33(-0.75%)
Dec 02, 2020 43.95 44.53 43.80 44.29 487,650 +0.14(+0.32%)
Dec 01, 2020 44.88 45.09 43.97 44.15 691,317 -0.34(-0.76%)
Nov 30, 2020 45.41 45.55 44.16 44.49 944,228 -1.16(-2.54%)
Nov 27, 2020 45.36 45.66 45.19 45.65 260,700 +0.30(+0.66%)
Nov 25, 2020 45.69 45.69 45.08 45.35 498,200 -0.46(-1.00%)
Nov 24, 2020 45.11 46.02 44.79 45.81 3,216,202 +0.51(+1.13%)
Nov 23, 2020 45.75 45.79 45.07 45.30 3,242,240 -0.13(-0.29%)
Nov 20, 2020 45.13 45.45 44.36 45.43 427,600 +0.34(+0.75%)
Nov 19, 2020 45.23 45.23 44.54 45.09 486,459 -0.22(-0.49%)
Nov 18, 2020 45.08 45.59 44.77 45.31 427,991 +0.16(+0.35%)
Nov 17, 2020 45.18 45.56 44.99 45.15 590,112 -0.19(-0.42%)
Nov 16, 2020 45.06 45.38 44.69 45.34 491,674 +0.89(+2.00%)
Nov 13, 2020 45.04 45.21 44.25 44.45 648,300 -0.42(-0.94%)
Nov 12, 2020 45.38 45.62 44.51 44.87 511,294 -0.85(-1.86%)
Nov 11, 2020 45.90 46.22 45.53 45.72 540,125 +0.09(+0.20%)
Nov 10, 2020 45.45 46.05 45.14 45.63 613,582 +0.38(+0.84%)
Nov 09, 2020 44.96 46.23 44.90 45.25 1,081,433 +1.99(+4.60%)
Nov 06, 2020 43.48 43.66 43.08 43.26 345,400 +0.07(+0.16%)
Nov 05, 2020 42.80 43.97 42.43 43.19 538,618 +1.31(+3.13%)
Nov 04, 2020 41.77 42.43 41.15 41.88 572,087 +0.14(+0.34%)
Nov 03, 2020 41.00 42.01 40.95 41.74 602,899 +1.44(+3.57%)
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.