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

Sun Life Financial (NY: SLF )

53.05 +0.21 (+0.40%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 8, 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 (%)
May 30, 2003 7.506 7.636 7.403 7.566 338,494 +0.08(+1.09%)
May 29, 2003 7.440 7.518 7.403 7.484 351,431 +0.01(+0.15%)
May 28, 2003 7.343 7.518 7.343 7.473 208,594 +0.12(+1.56%)
May 27, 2003 7.328 7.421 7.310 7.358 400,480 +0.03(+0.41%)
May 23, 2003 7.410 7.436 7.310 7.328 542,238 -0.16(-2.18%)
May 22, 2003 7.529 7.573 7.477 7.492 460,579 -0.09(-1.17%)
May 21, 2003 7.547 7.621 7.506 7.581 148,765 -0.10(-1.35%)
May 20, 2003 7.685 7.722 7.607 7.685 241,743 +0.13(+1.72%)
May 19, 2003 7.662 7.681 7.532 7.555 98,637 -0.18(-2.30%)
May 16, 2003 7.614 7.733 7.592 7.733 241,743 +0.14(+1.86%)
May 15, 2003 7.640 7.729 7.529 7.592 134,481 -0.07(-0.97%)
May 14, 2003 7.696 7.748 7.636 7.666 241,474 +0.00(+0.05%)
May 13, 2003 7.558 7.729 7.525 7.662 113,460 +0.10(+1.37%)
May 12, 2003 7.443 7.607 7.421 7.558 255,218 +0.17(+2.31%)
May 09, 2003 7.373 7.506 7.373 7.388 132,056 -0.01(-0.20%)
May 08, 2003 7.436 7.466 7.395 7.403 114,538 -0.06(-0.75%)
May 07, 2003 7.562 7.562 7.447 7.458 173,829 -0.16(-2.14%)
May 06, 2003 7.432 7.621 7.432 7.621 152,268 +0.24(+3.22%)
May 05, 2003 7.365 7.466 7.365 7.384 181,105 -0.01(-0.10%)
May 02, 2003 7.299 7.421 7.243 7.391 226,381 -0.05(-0.65%)
May 01, 2003 7.595 7.662 7.440 7.440 212,367 -0.17(-2.20%)
Apr 30, 2003 7.492 7.618 7.492 7.607 115,886 +0.13(+1.69%)
Apr 29, 2003 7.443 7.488 7.436 7.480 129,091 +0.00(+0.05%)
Apr 28, 2003 7.417 7.518 7.417 7.477 180,836 +0.05(+0.70%)
Apr 25, 2003 7.477 7.562 7.377 7.425 196,736 -0.11(-1.43%)
Apr 24, 2003 7.603 7.644 7.499 7.532 194,041 -0.12(-1.50%)
Apr 23, 2003 7.581 7.699 7.484 7.647 237,431 +0.01(+0.19%)
Apr 22, 2003 7.458 7.647 7.443 7.633 267,076 +0.16(+2.08%)
Apr 21, 2003 7.458 7.503 7.388 7.477 144,992 -0.00(-0.05%)
Apr 17, 2003 7.425 7.555 7.425 7.480 238,779 +0.03(+0.45%)
Apr 16, 2003 7.544 7.621 7.384 7.447 237,162 -0.13(-1.76%)
Apr 15, 2003 7.495 7.625 7.458 7.581 176,793 +0.10(+1.34%)
Apr 14, 2003 7.380 7.488 7.373 7.480 142,566 +0.06(+0.85%)
Apr 11, 2003 7.417 7.492 7.384 7.417 216,679 +0.00(+0.00%)
Apr 10, 2003 7.317 7.440 7.299 7.417 132,325 +0.06(+0.86%)
Apr 09, 2003 7.440 7.469 7.310 7.354 310,466 -0.10(-1.29%)
Apr 08, 2003 7.280 7.462 7.280 7.451 289,445 +0.15(+2.08%)
Apr 07, 2003 7.254 7.328 7.217 7.299 175,446 +0.06(+0.82%)
Apr 04, 2003 7.213 7.291 7.213 7.239 126,666 -0.00(-0.05%)
Apr 03, 2003 7.135 7.280 7.072 7.243 287,020 +0.05(+0.67%)
Apr 02, 2003 7.217 7.306 7.154 7.195 168,977 +0.07(+0.99%)
Apr 01, 2003 7.002 7.135 6.972 7.124 186,226 +0.16(+2.24%)
Mar 31, 2003 7.050 7.091 6.961 6.968 237,431 -0.17(-2.44%)
Mar 28, 2003 7.124 7.206 7.083 7.143 93,517 -0.07(-1.03%)
Mar 27, 2003 7.161 7.243 7.098 7.217 123,432 +0.03(+0.41%)
Mar 26, 2003 7.172 7.213 7.102 7.187 93,247 -0.02(-0.26%)
Mar 25, 2003 7.198 7.206 7.095 7.206 211,828 +0.01(+0.15%)
Mar 24, 2003 7.273 7.276 7.080 7.195 200,779 -0.17(-2.32%)
Mar 21, 2003 7.592 7.607 7.336 7.365 347,927 -0.22(-2.84%)
Mar 20, 2003 7.403 7.603 7.358 7.581 278,934 +0.14(+1.90%)
Mar 19, 2003 7.306 7.451 7.306 7.440 458,962 +0.10(+1.31%)
Mar 18, 2003 7.247 7.388 7.202 7.343 266,807 +0.13(+1.85%)
Mar 17, 2003 6.957 7.325 6.942 7.210 518,522 +0.16(+2.26%)
Mar 14, 2003 7.106 7.206 7.043 7.050 204,821 -0.04(-0.63%)
Mar 13, 2003 6.976 7.184 6.976 7.095 333,643 +0.12(+1.76%)
Mar 12, 2003 6.983 7.065 6.868 6.972 353,856 -0.07(-1.00%)
Mar 11, 2003 6.998 7.109 6.931 7.043 663,514 +0.08(+1.17%)
Mar 10, 2003 6.864 7.013 6.861 6.961 459,232 +0.08(+1.13%)
Mar 07, 2003 6.735 6.920 6.735 6.883 217,757 +0.06(+0.82%)
Mar 06, 2003 6.883 6.916 6.827 6.827 147,687 -0.13(-1.92%)
Mar 05, 2003 6.846 6.976 6.839 6.961 209,942 +0.11(+1.63%)
Mar 04, 2003 6.772 6.924 6.772 6.850 300,764 +0.03(+0.38%)
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.