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

Sun Life Financial (NY: SLF )

51.70 +0.20 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2003 7.989 8.004 7.826 7.929 319,899 -0.03(-0.42%)
Jul 30, 2003 7.848 8.007 7.837 7.963 128,822 -0.01(-0.19%)
Jul 29, 2003 7.974 8.048 7.829 7.978 350,892 +0.05(+0.61%)
Jul 28, 2003 7.922 8.041 7.907 7.929 603,146 -0.03(-0.37%)
Jul 25, 2003 7.829 7.963 7.829 7.959 251,715 +0.15(+1.90%)
Jul 24, 2003 7.748 7.911 7.748 7.811 385,118 +0.08(+1.06%)
Jul 23, 2003 7.532 7.762 7.529 7.729 469,742 +0.22(+2.91%)
Jul 22, 2003 7.440 7.551 7.421 7.510 225,573 +0.06(+0.80%)
Jul 21, 2003 7.377 7.454 7.351 7.451 368,948 +0.05(+0.65%)
Jul 18, 2003 7.365 7.421 7.321 7.403 470,820 -0.01(-0.20%)
Jul 17, 2003 7.477 7.477 7.373 7.417 290,523 -0.12(-1.62%)
Jul 16, 2003 7.514 7.558 7.447 7.540 134,212 +0.04(+0.59%)
Jul 15, 2003 7.544 7.588 7.466 7.495 179,758 -0.08(-1.08%)
Jul 14, 2003 7.551 7.610 7.551 7.577 204,821 +0.06(+0.79%)
Jul 11, 2003 7.521 7.570 7.492 7.518 114,808 -0.00(-0.05%)
Jul 10, 2003 7.551 7.551 7.477 7.521 272,736 -0.08(-1.07%)
Jul 09, 2003 7.655 7.703 7.588 7.603 195,119 -0.10(-1.30%)
Jul 08, 2003 7.826 7.833 7.681 7.703 480,253 -0.16(-1.98%)
Jul 07, 2003 7.833 7.896 7.766 7.859 257,644 +0.03(+0.33%)
Jul 03, 2003 7.866 7.952 7.818 7.833 103,219 -0.06(-0.80%)
Jul 02, 2003 7.655 7.941 7.655 7.896 286,211 +0.25(+3.30%)
Jul 01, 2003 7.744 7.744 7.551 7.644 147,417 -0.06(-0.82%)
Jun 30, 2003 7.614 7.807 7.584 7.707 159,275 +0.06(+0.73%)
Jun 27, 2003 7.588 7.733 7.588 7.651 121,006 +0.00(+0.00%)
Jun 26, 2003 7.595 7.699 7.555 7.651 136,098 -0.02(-0.24%)
Jun 25, 2003 7.699 7.814 7.662 7.670 170,325 -0.06(-0.82%)
Jun 24, 2003 7.640 7.748 7.629 7.733 191,616 +0.03(+0.43%)
Jun 23, 2003 7.751 7.796 7.644 7.699 174,368 +0.04(+0.48%)
Jun 20, 2003 7.822 7.826 7.662 7.662 209,133 -0.15(-1.95%)
Jun 19, 2003 7.785 7.855 7.751 7.814 161,970 -0.07(-0.89%)
Jun 18, 2003 7.818 7.900 7.781 7.885 120,198 +0.04(+0.47%)
Jun 17, 2003 7.792 7.870 7.792 7.848 129,630 +0.00(+0.00%)
Jun 16, 2003 7.811 7.874 7.740 7.848 179,219 +0.03(+0.38%)
Jun 13, 2003 7.881 7.952 7.811 7.818 202,396 -0.11(-1.40%)
Jun 12, 2003 7.866 7.929 7.800 7.929 216,140 +0.10(+1.28%)
Jun 11, 2003 7.848 7.885 7.781 7.829 296,452 -0.01(-0.09%)
Jun 10, 2003 7.673 7.837 7.655 7.837 315,856 +0.15(+1.93%)
Jun 09, 2003 7.844 7.874 7.647 7.688 159,275 -0.22(-2.77%)
Jun 06, 2003 7.918 8.011 7.859 7.907 137,176 -0.01(-0.19%)
Jun 05, 2003 7.941 8.070 7.877 7.922 191,616 -0.00(-0.05%)
Jun 04, 2003 7.755 7.996 7.718 7.926 306,424 +0.22(+2.84%)
Jun 03, 2003 7.666 7.751 7.647 7.707 202,665 -0.03(-0.34%)
Jun 02, 2003 7.510 7.777 7.510 7.733 218,027 +0.17(+2.21%)
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%)
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.