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

Sun Life Financial (NY: SLF )

53.63 +0.61 (+1.15%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 9, 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 (%)
Apr 30, 2004 9.741 9.842 9.626 9.801 335,488 +0.01(+0.08%)
Apr 29, 2004 9.574 9.834 9.574 9.793 331,446 +0.26(+2.68%)
Apr 28, 2004 9.715 9.767 9.500 9.537 506,601 -0.42(-4.25%)
Apr 27, 2004 10.08 10.16 9.945 9.960 374,023 -0.18(-1.79%)
Apr 26, 2004 10.18 10.35 10.07 10.14 311,775 +0.01(+0.11%)
Apr 23, 2004 10.12 10.21 10.04 10.13 280,247 -0.02(-0.18%)
Apr 22, 2004 9.931 10.15 9.931 10.15 373,753 +0.20(+2.05%)
Apr 21, 2004 9.979 10.04 9.894 9.945 504,984 -0.02(-0.19%)
Apr 20, 2004 10.13 10.17 9.964 9.964 269,738 -0.22(-2.19%)
Apr 19, 2004 10.22 10.32 10.17 10.19 381,837 -0.04(-0.40%)
Apr 16, 2004 10.07 10.27 10.06 10.23 183,777 +0.18(+1.77%)
Apr 15, 2004 10.10 10.14 9.960 10.05 212,611 -0.03(-0.26%)
Apr 14, 2004 10.26 10.36 10.01 10.08 257,342 -0.35(-3.38%)
Apr 13, 2004 10.51 10.59 10.40 10.43 308,811 -0.05(-0.50%)
Apr 12, 2004 10.39 10.50 10.31 10.48 240,096 +0.10(+1.00%)
Apr 08, 2004 10.33 10.44 10.31 10.38 276,744 -0.04(-0.36%)
Apr 07, 2004 10.42 10.49 10.34 10.41 402,047 -0.06(-0.60%)
Apr 06, 2004 10.54 10.65 10.42 10.48 296,146 -0.14(-1.29%)
Apr 05, 2004 10.31 10.66 10.31 10.61 455,133 +0.19(+1.82%)
Apr 02, 2004 9.994 10.50 9.994 10.42 778,226 +0.42(+4.15%)
Apr 01, 2004 9.979 10.06 9.920 10.01 392,885 +0.04(+0.41%)
Mar 31, 2004 10.08 10.12 9.923 9.968 449,474 -0.13(-1.29%)
Mar 30, 2004 9.923 10.11 9.923 10.10 411,479 +0.13(+1.30%)
Mar 29, 2004 9.808 9.983 9.797 9.968 329,830 +0.24(+2.44%)
Mar 26, 2004 9.778 9.845 9.678 9.730 232,821 +0.03(+0.31%)
Mar 25, 2004 9.567 9.734 9.567 9.701 218,269 +0.18(+1.91%)
Mar 24, 2004 9.496 9.611 9.478 9.519 305,308 -0.07(-0.74%)
Mar 23, 2004 9.563 9.608 9.482 9.589 323,632 +0.06(+0.66%)
Mar 22, 2004 9.478 9.582 9.430 9.526 198,598 -0.04(-0.47%)
Mar 19, 2004 9.719 9.834 9.545 9.571 463,486 -0.22(-2.27%)
Mar 18, 2004 9.756 9.886 9.745 9.793 242,252 -0.01(-0.15%)
Mar 17, 2004 9.467 9.856 9.467 9.808 403,664 +0.25(+2.60%)
Mar 16, 2004 9.500 9.786 9.485 9.560 490,433 +0.09(+0.94%)
Mar 15, 2004 9.649 9.649 9.430 9.470 317,703 -0.12(-1.28%)
Mar 12, 2004 9.589 9.630 9.378 9.593 846,132 +0.00(+0.04%)
Mar 11, 2004 9.496 9.686 9.463 9.589 437,078 -0.10(-1.00%)
Mar 10, 2004 9.894 9.931 9.663 9.686 311,236 -0.28(-2.83%)
Mar 09, 2004 9.871 10.00 9.871 9.968 195,095 -0.03(-0.33%)
Mar 08, 2004 9.968 10.13 9.960 10.00 159,795 +0.04(+0.37%)
Mar 05, 2004 9.960 10.04 9.920 9.964 317,434 +0.00(+0.04%)
Mar 04, 2004 10.02 10.05 9.897 9.960 170,843 -0.03(-0.26%)
Mar 03, 2004 9.849 10.01 9.734 9.986 558,339 +0.05(+0.49%)
Mar 02, 2004 10.02 10.06 9.853 9.938 545,674 -0.13(-1.33%)
Mar 01, 2004 10.09 10.24 9.990 10.07 506,062 -0.05(-0.48%)
Feb 27, 2004 9.897 10.13 9.871 10.12 441,659 +0.16(+1.56%)
Feb 26, 2004 9.871 9.964 9.808 9.964 410,940 +0.05(+0.49%)
Feb 25, 2004 9.920 10.00 9.864 9.916 259,229 -0.10(-0.96%)
Feb 24, 2004 9.816 10.06 9.804 10.01 407,976 +0.11(+1.12%)
Feb 23, 2004 9.871 9.945 9.827 9.901 191,592 -0.04(-0.37%)
Feb 20, 2004 9.971 9.971 9.856 9.938 302,613 -0.03(-0.33%)
Feb 19, 2004 10.04 10.08 9.960 9.971 351,926 -0.14(-1.36%)
Feb 18, 2004 10.22 10.32 10.09 10.11 255,726 -0.29(-2.82%)
Feb 17, 2004 10.39 10.51 10.37 10.40 277,553 +0.16(+1.59%)
Feb 13, 2004 10.32 10.35 10.20 10.24 395,041 -0.02(-0.18%)
Feb 12, 2004 10.29 10.34 10.22 10.26 326,326 -0.06(-0.54%)
Feb 11, 2004 10.19 10.38 10.19 10.31 394,772 +0.08(+0.80%)
Feb 10, 2004 10.22 10.24 10.18 10.23 223,928 +0.01(+0.11%)
Feb 09, 2004 10.19 10.24 10.15 10.22 252,492 +0.04(+0.44%)
Feb 06, 2004 10.15 10.20 10.09 10.18 149,016 +0.14(+1.44%)
Feb 05, 2004 10.11 10.17 9.990 10.03 238,480 +0.00(+0.00%)
Feb 04, 2004 10.00 10.09 9.957 10.03 187,550 -0.02(-0.19%)
Feb 03, 2004 10.07 10.12 9.983 10.05 298,302 -0.07(-0.70%)
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.