Skip to main content

Sun Life Financial (NY: SLF )

56.40 -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 16.43 16.80 16.25 16.42 1,335,938 -0.06(-0.34%)
Jan 28, 2010 16.86 16.87 16.37 16.47 802,702 -0.19(-1.11%)
Jan 27, 2010 16.66 16.80 16.46 16.66 725,071 -0.11(-0.67%)
Jan 26, 2010 16.60 16.94 16.41 16.77 683,520 -0.06(-0.37%)
Jan 25, 2010 16.85 17.05 16.65 16.83 718,190 +0.04(+0.23%)
Jan 22, 2010 17.06 17.21 16.74 16.79 706,965 -0.45(-2.60%)
Jan 21, 2010 17.48 17.52 17.07 17.24 634,715 -0.26(-1.51%)
Jan 20, 2010 17.56 17.65 17.38 17.51 419,372 -0.40(-2.26%)
Jan 19, 2010 17.84 18.03 17.84 17.91 460,414 +0.13(+0.73%)
Jan 15, 2010 17.98 17.78 17.78 17.78 475,719 -0.25(-1.37%)
Jan 14, 2010 17.92 18.11 17.85 18.03 429,081 +0.12(+0.66%)
Jan 13, 2010 17.54 17.97 17.49 17.91 403,720 +0.36(+2.08%)
Jan 12, 2010 17.61 17.89 17.43 17.54 529,534 -0.31(-1.73%)
Jan 11, 2010 18.04 18.04 17.65 17.85 399,923 -0.09(-0.50%)
Jan 08, 2010 17.64 17.96 17.62 17.94 591,059 +0.30(+1.72%)
Jan 07, 2010 17.71 17.79 17.42 17.64 429,788 -0.05(-0.29%)
Jan 06, 2010 17.43 17.90 17.43 17.69 546,708 +0.19(+1.06%)
Jan 05, 2010 16.95 17.56 16.95 17.51 842,649 +0.63(+3.72%)
Jan 04, 2010 16.37 16.91 16.37 16.88 887,072 +0.76(+4.70%)
Dec 31, 2009 16.13 16.12 16.12 16.12 326,233 +0.10(+0.60%)
Dec 30, 2009 16.19 16.32 15.97 16.02 552,429 -0.34(-2.09%)
Dec 29, 2009 16.47 16.56 16.34 16.37 355,677 +0.13(+0.80%)
Dec 28, 2009 16.38 16.43 16.12 16.24 260,035 -0.12(-0.75%)
Dec 24, 2009 16.32 16.51 16.29 16.36 167,517 -0.01(-0.07%)
Dec 23, 2009 16.34 16.47 16.27 16.37 529,516 +0.20(+1.21%)
Dec 22, 2009 15.95 16.30 15.93 16.18 532,016 +0.19(+1.16%)
Dec 21, 2009 15.95 16.17 15.89 15.99 689,330 +0.10(+0.60%)
Dec 18, 2009 15.50 15.93 15.29 15.89 1,056,067 +0.46(+2.98%)
Dec 17, 2009 15.60 15.60 15.29 15.43 697,723 -0.39(-2.45%)
Dec 16, 2009 15.71 15.95 15.70 15.82 663,103 +0.15(+0.93%)
Dec 15, 2009 15.48 15.73 15.48 15.68 978,070 +0.20(+1.27%)
Dec 14, 2009 15.43 15.51 15.34 15.48 1,179,962 +0.42(+2.80%)
Dec 11, 2009 15.14 15.29 14.95 15.06 2,597,044 -0.15(-0.96%)
Dec 10, 2009 15.02 15.36 15.01 15.20 1,194,915 +0.23(+1.54%)
Dec 09, 2009 14.90 15.03 14.60 14.97 703,510 -0.01(-0.07%)
Dec 08, 2009 15.23 15.23 14.94 14.99 516,095 -0.32(-2.09%)
Dec 07, 2009 15.28 15.58 15.12 15.31 548,633 +0.02(+0.15%)
Dec 04, 2009 15.33 15.56 15.14 15.28 771,253 +0.16(+1.08%)
Dec 03, 2009 15.57 15.60 15.08 15.12 1,010,638 -0.40(-2.57%)
Dec 02, 2009 15.84 15.84 15.47 15.52 1,543,761 -0.25(-1.57%)
Dec 01, 2009 15.68 15.85 15.63 15.77 1,451,060 +0.19(+1.23%)
Nov 30, 2009 15.47 15.62 15.40 15.57 1,028,995 +0.26(+1.72%)
Nov 27, 2009 15.05 15.45 15.02 15.31 494,666 -0.43(-2.71%)
Nov 25, 2009 15.58 15.79 15.58 15.74 520,879 +0.20(+1.30%)
Nov 24, 2009 15.52 15.61 15.33 15.54 825,305 -0.02(-0.14%)
Nov 23, 2009 15.35 15.56 15.31 15.56 912,414 +0.45(+2.99%)
Nov 20, 2009 14.89 15.11 14.74 15.11 1,042,832 +0.07(+0.44%)
Nov 19, 2009 14.80 15.08 14.09 15.04 2,230,033 -0.03(-0.18%)
Nov 18, 2009 14.91 15.14 14.81 15.07 766,878 +0.18(+1.19%)
Nov 17, 2009 14.92 14.92 14.63 14.89 716,646 -0.07(-0.48%)
Nov 16, 2009 14.96 14.96 14.61 14.96 1,002,647 +0.21(+1.39%)
Nov 13, 2009 14.77 14.84 14.66 14.76 728,199 +0.01(+0.04%)
Nov 12, 2009 14.93 15.00 14.67 14.75 996,441 -0.27(-1.77%)
Nov 11, 2009 15.32 15.35 14.94 15.02 919,773 -0.12(-0.77%)
Nov 10, 2009 15.28 15.47 15.06 15.13 913,358 -0.15(-0.98%)
Nov 09, 2009 15.01 15.40 15.01 15.28 698,105 +0.49(+3.34%)
Nov 06, 2009 14.51 14.81 14.45 14.79 1,047,670 +0.13(+0.87%)
Nov 05, 2009 15.26 15.42 14.46 14.66 2,118,313 -0.96(-6.14%)
Nov 04, 2009 15.86 15.96 15.60 15.62 1,790,307 -0.01(-0.04%)
Nov 03, 2009 14.95 15.67 14.84 15.63 1,537,876 +0.57(+3.75%)
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.