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

Sun Life Financial (NY: SLF )

50.67 +0.57 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 29, 2012 10.33 10.56 10.29 10.38 1,850,039 +0.17(+1.62%)
Feb 28, 2012 10.22 10.26 10.06 10.21 1,321,207 +0.00(+0.00%)
Feb 27, 2012 9.962 10.22 9.915 10.21 1,333,358 +0.17(+1.74%)
Feb 24, 2012 10.08 10.10 10.02 10.04 653,170 -0.02(-0.19%)
Feb 23, 2012 9.966 10.08 9.933 10.06 858,555 +0.12(+1.19%)
Feb 22, 2012 10.14 10.14 9.915 9.938 1,351,078 -0.23(-2.27%)
Feb 21, 2012 9.834 10.25 9.806 10.17 1,657,226 +0.34(+3.41%)
Feb 17, 2012 9.915 9.919 9.693 9.834 1,372,094 -0.05(-0.53%)
Feb 16, 2012 9.560 9.990 9.537 9.886 2,376,136 +0.04(+0.43%)
Feb 15, 2012 9.915 9.919 9.773 9.844 1,480,094 -0.02(-0.19%)
Feb 14, 2012 9.957 9.966 9.749 9.863 1,162,638 -0.10(-1.04%)
Feb 13, 2012 9.933 9.990 9.882 9.966 810,591 +0.13(+1.34%)
Feb 10, 2012 9.900 9.905 9.740 9.834 1,042,654 -0.15(-1.51%)
Feb 09, 2012 10.06 10.07 9.929 9.985 900,627 -0.03(-0.33%)
Feb 08, 2012 10.000 10.04 9.872 10.02 1,482,140 +0.06(+0.57%)
Feb 07, 2012 9.919 10.00 9.754 9.962 749,501 +0.05(+0.52%)
Feb 06, 2012 9.943 9.995 9.820 9.910 725,818 -0.08(-0.76%)
Feb 03, 2012 9.825 10.01 9.778 9.985 1,449,623 +0.28(+2.87%)
Feb 02, 2012 9.768 9.797 9.641 9.707 957,534 -0.06(-0.63%)
Feb 01, 2012 9.551 9.811 9.527 9.768 1,051,887 +0.32(+3.35%)
Jan 31, 2012 9.523 9.546 9.291 9.452 1,315,869 +0.04(+0.40%)
Jan 30, 2012 9.428 9.428 9.244 9.414 1,220,574 -0.09(-0.99%)
Jan 27, 2012 9.405 9.584 9.348 9.509 1,425,280 +0.05(+0.50%)
Jan 26, 2012 10.000 10.000 9.419 9.461 2,356,556 -0.47(-4.75%)
Jan 25, 2012 9.815 9.981 9.773 9.933 1,391,983 +0.12(+1.20%)
Jan 24, 2012 9.844 9.994 9.754 9.815 1,297,757 -0.12(-1.24%)
Jan 23, 2012 9.693 10.02 9.669 9.938 1,520,079 +0.30(+3.14%)
Jan 20, 2012 9.678 9.697 9.594 9.636 1,641,489 -0.01(-0.10%)
Jan 19, 2012 9.523 9.721 9.513 9.645 1,487,088 +0.20(+2.10%)
Jan 18, 2012 9.386 9.499 9.357 9.447 1,188,383 +0.08(+0.81%)
Jan 17, 2012 9.490 9.532 9.339 9.372 1,429,702 +0.13(+1.38%)
Jan 13, 2012 9.230 9.268 9.103 9.244 1,049,264 -0.10(-1.06%)
Jan 12, 2012 9.414 9.442 9.268 9.343 1,113,250 -0.01(-0.10%)
Jan 11, 2012 9.268 9.357 9.211 9.353 1,035,183 +0.08(+0.81%)
Jan 10, 2012 9.310 9.376 9.178 9.277 1,593,967 +0.14(+1.50%)
Jan 09, 2012 9.107 9.178 8.970 9.140 2,431,780 +0.11(+1.26%)
Jan 06, 2012 9.126 9.126 8.923 9.027 1,330,802 -0.09(-1.04%)
Jan 05, 2012 9.008 9.121 8.829 9.121 1,955,079 +0.07(+0.78%)
Jan 04, 2012 9.084 9.140 8.989 9.051 1,955,026 +0.31(+3.51%)
Dec 30, 2011 8.385 8.779 8.385 8.744 2,083,518 +0.36(+4.28%)
Dec 29, 2011 8.357 8.479 8.338 8.385 1,097,318 +0.05(+0.62%)
Dec 28, 2011 8.611 8.614 8.333 8.333 892,347 -0.16(-1.84%)
Dec 27, 2011 8.560 8.640 8.446 8.489 602,928 -0.08(-0.88%)
Dec 23, 2011 8.649 8.689 8.522 8.564 1,131,000 +0.22(+2.66%)
Dec 21, 2011 8.380 8.470 8.305 8.342 2,044,535 -0.04(-0.51%)
Dec 20, 2011 8.489 8.550 8.371 8.385 2,270,510 -0.01(-0.11%)
Dec 19, 2011 8.805 8.876 8.385 8.394 1,572,284 -0.40(-4.56%)
Dec 16, 2011 8.682 8.824 8.630 8.796 2,426,900 +0.14(+1.58%)
Dec 15, 2011 8.866 8.871 8.621 8.659 2,325,947 -0.05(-0.54%)
Dec 14, 2011 8.668 8.843 8.560 8.706 2,061,471 -0.07(-0.81%)
Dec 13, 2011 9.126 9.235 8.659 8.777 3,033,504 -0.34(-3.68%)
Dec 12, 2011 8.361 9.159 8.361 9.112 6,760,842 +0.59(+6.98%)
Dec 09, 2011 8.432 8.621 8.432 8.517 1,155,764 +0.08(+0.95%)
Dec 08, 2011 8.824 8.881 8.399 8.437 1,488,172 -0.48(-5.40%)
Dec 07, 2011 8.706 8.980 8.574 8.918 2,383,028 +0.17(+1.94%)
Dec 06, 2011 8.951 8.951 8.734 8.748 1,428,476 -0.13(-1.44%)
Dec 05, 2011 8.791 8.970 8.763 8.876 2,563,153 +0.20(+2.34%)
Dec 02, 2011 8.602 8.791 8.583 8.673 2,909,691 +0.20(+2.40%)
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.