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 (%)
Sep 30, 2003 8.070 8.122 8.000 8.033 442,253 -0.05(-0.60%)
Sep 29, 2003 8.059 8.119 8.000 8.082 509,089 -0.15(-1.85%)
Sep 26, 2003 8.275 8.300 8.223 8.234 333,643 -0.10(-1.25%)
Sep 25, 2003 8.386 8.386 8.323 8.338 301,573 -0.08(-0.97%)
Sep 24, 2003 8.393 8.427 8.352 8.419 242,821 -0.00(-0.04%)
Sep 23, 2003 8.249 8.441 8.249 8.423 239,048 +0.12(+1.38%)
Sep 22, 2003 8.319 8.352 8.297 8.308 196,467 -0.02(-0.22%)
Sep 19, 2003 8.367 8.390 8.304 8.326 277,317 +0.01(+0.09%)
Sep 18, 2003 8.297 8.297 8.297 8.319 382,693 +0.04(+0.54%)
Sep 17, 2003 8.330 8.341 8.245 8.275 124,779 +0.00(+0.00%)
Sep 16, 2003 8.297 8.382 8.263 8.275 367,601 -0.00(-0.04%)
Sep 15, 2003 8.326 8.356 8.249 8.278 185,417 -0.09(-1.11%)
Sep 12, 2003 8.367 8.412 8.330 8.371 246,325 -0.01(-0.13%)
Sep 11, 2003 8.427 8.427 8.345 8.382 151,999 -0.03(-0.40%)
Sep 10, 2003 8.386 8.464 8.386 8.416 533,075 +0.03(+0.35%)
Sep 09, 2003 8.341 8.456 8.326 8.386 104,836 +0.06(+0.76%)
Sep 08, 2003 8.319 8.382 8.319 8.323 106,722 -0.02(-0.27%)
Sep 05, 2003 8.375 8.408 8.323 8.345 173,829 -0.06(-0.66%)
Sep 04, 2003 8.304 8.430 8.304 8.401 309,927 +0.13(+1.62%)
Sep 03, 2003 8.115 8.330 8.115 8.267 482,139 +0.15(+1.87%)
Sep 02, 2003 8.208 8.208 8.089 8.115 361,672 -0.06(-0.77%)
Aug 29, 2003 8.089 8.267 8.089 8.178 284,594 +0.04(+0.55%)
Aug 28, 2003 8.074 8.152 8.074 8.134 232,041 +0.04(+0.50%)
Aug 27, 2003 8.163 8.163 8.070 8.093 149,843 -0.14(-1.71%)
Aug 26, 2003 8.096 8.267 8.089 8.234 308,580 +0.10(+1.28%)
Aug 25, 2003 8.163 8.189 8.100 8.130 287,559 -0.05(-0.63%)
Aug 22, 2003 8.182 8.219 8.085 8.182 316,126 +0.07(+0.87%)
Aug 21, 2003 8.182 8.256 8.093 8.111 357,090 -0.06(-0.73%)
Aug 20, 2003 8.145 8.200 8.089 8.171 342,807 +0.00(+0.00%)
Aug 19, 2003 8.100 8.211 8.096 8.171 155,502 +0.00(+0.05%)
Aug 18, 2003 8.185 8.260 8.159 8.167 158,736 -0.04(-0.54%)
Aug 15, 2003 8.178 8.215 8.152 8.211 107,531 +0.01(+0.14%)
Aug 14, 2003 8.245 8.275 8.141 8.200 202,126 -0.08(-0.99%)
Aug 13, 2003 8.163 8.330 8.163 8.282 270,580 +0.09(+1.09%)
Aug 12, 2003 8.256 8.300 8.148 8.193 240,665 -0.08(-0.94%)
Aug 11, 2003 7.985 8.323 7.985 8.271 633,061 +0.32(+3.96%)
Aug 08, 2003 7.903 7.967 7.889 7.955 194,580 +0.05(+0.66%)
Aug 07, 2003 7.740 7.955 7.740 7.903 254,679 +0.16(+2.06%)
Aug 06, 2003 7.681 7.829 7.681 7.744 381,884 -0.10(-1.32%)
Aug 05, 2003 7.736 7.907 7.736 7.848 294,566 +0.09(+1.15%)
Aug 04, 2003 7.792 7.792 7.696 7.759 140,949 -0.14(-1.83%)
Aug 01, 2003 7.885 7.970 7.852 7.903 251,715 -0.03(-0.33%)
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%)
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%)
Mar 03, 2003 6.850 6.957 6.820 6.824 302,112 -0.03(-0.43%)
Feb 28, 2003 6.731 6.864 6.731 6.853 270,580 +0.14(+2.04%)
Feb 27, 2003 6.642 6.779 6.642 6.716 352,509 +0.06(+0.95%)
Feb 26, 2003 6.586 6.672 6.531 6.653 153,077 -0.01(-0.11%)
Feb 25, 2003 6.605 6.709 6.538 6.660 315,856 +0.00(+0.00%)
Feb 24, 2003 6.735 6.772 6.649 6.660 219,644 -0.07(-1.05%)
Feb 21, 2003 6.653 6.761 6.646 6.731 144,722 +0.06(+0.89%)
Feb 20, 2003 6.731 6.764 6.649 6.672 147,687 -0.04(-0.61%)
Feb 19, 2003 6.679 6.716 6.627 6.712 90,822 -0.01(-0.17%)
Feb 18, 2003 6.839 6.842 6.694 6.723 995,541 +0.28(+4.32%)
Feb 14, 2003 6.312 6.445 6.278 6.445 1,998,090 +0.12(+1.88%)
Feb 13, 2003 6.215 6.326 6.033 6.326 423,927 +0.06(+1.01%)
Feb 12, 2003 6.375 6.393 6.249 6.263 480,792 -0.15(-2.31%)
Feb 11, 2003 6.427 6.549 6.404 6.412 360,863 -0.05(-0.75%)
Feb 10, 2003 6.657 6.683 6.430 6.460 270,041 -0.22(-3.28%)
Feb 07, 2003 6.698 6.738 6.608 6.679 398,324 +0.00(+0.00%)
Feb 06, 2003 6.683 6.690 6.608 6.679 654,621 -0.05(-0.77%)
Feb 05, 2003 6.846 6.861 6.698 6.731 230,694 -0.14(-2.05%)
Feb 04, 2003 6.872 6.905 6.705 6.872 257,913 +0.00(+0.05%)
Feb 03, 2003 6.731 6.883 6.731 6.868 198,892 +0.16(+2.43%)
Jan 31, 2003 6.549 6.783 6.508 6.705 281,360 +0.12(+1.80%)
Jan 30, 2003 6.679 6.735 6.560 6.586 553,288 -0.13(-1.99%)
Jan 29, 2003 6.716 6.753 6.542 6.720 189,999 +0.02(+0.28%)
Jan 28, 2003 6.794 6.794 6.679 6.701 339,572 -0.06(-0.82%)
Jan 27, 2003 6.809 6.809 6.698 6.757 230,424 -0.17(-2.46%)
Jan 24, 2003 7.050 7.109 6.861 6.928 191,616 -0.17(-2.40%)
Jan 23, 2003 6.976 7.187 7.087 7.098 135,559 -0.03(-0.36%)
Jan 22, 2003 6.976 7.139 6.920 7.124 307,771 +0.07(+1.05%)
Jan 21, 2003 7.236 7.250 7.013 7.050 221,800 -0.14(-1.91%)
Jan 17, 2003 7.254 7.291 7.176 7.187 155,772 -0.10(-1.32%)
Jan 16, 2003 7.180 7.302 7.161 7.284 218,566 +0.10(+1.34%)
Jan 15, 2003 7.313 7.373 7.165 7.187 260,608 -0.16(-2.12%)
Jan 14, 2003 7.302 7.480 7.302 7.343 484,026 +0.04(+0.51%)
Jan 13, 2003 7.147 7.354 7.139 7.306 534,153 +0.19(+2.61%)
Jan 10, 2003 6.813 7.147 6.813 7.121 480,792 +0.27(+3.95%)
Jan 09, 2003 6.597 6.876 6.597 6.850 255,488 +0.29(+4.41%)
Jan 08, 2003 6.642 6.716 6.560 6.560 183,261 -0.13(-1.94%)
Jan 07, 2003 6.738 6.753 6.638 6.690 472,437 -0.05(-0.72%)
Jan 06, 2003 6.508 6.761 6.508 6.738 302,381 +0.21(+3.24%)
Jan 03, 2003 6.471 6.538 6.419 6.527 177,602 +0.10(+1.56%)
Jan 02, 2003 6.308 6.497 6.293 6.427 161,162 +0.10(+1.58%)
Dec 31, 2002 6.252 6.364 6.252 6.326 151,729 +0.01(+0.12%)
Dec 30, 2002 6.326 6.326 6.160 6.319 217,757 -0.01(-0.23%)
Dec 27, 2002 6.345 6.386 6.275 6.334 130,708 -0.06(-0.87%)
Dec 26, 2002 6.364 6.471 6.326 6.390 71,957 -0.02(-0.35%)
Dec 24, 2002 6.371 6.475 6.345 6.412 114,538 +0.04(+0.64%)
Dec 23, 2002 6.326 6.490 6.315 6.371 220,183 +0.02(+0.35%)
Dec 20, 2002 6.416 6.453 6.252 6.349 535,770 +0.01(+0.18%)
Dec 19, 2002 6.505 6.612 6.319 6.338 647,614 -0.20(-3.06%)
Dec 18, 2002 6.542 6.679 6.453 6.538 317,743 -0.04(-0.62%)
Dec 17, 2002 6.642 6.664 6.549 6.579 154,424 -0.08(-1.23%)
Dec 16, 2002 6.679 6.712 6.594 6.660 132,595 -0.03(-0.44%)
Dec 13, 2002 6.597 6.701 6.531 6.690 151,460 +0.09(+1.41%)
Dec 12, 2002 6.698 6.827 6.579 6.597 164,665 -0.14(-2.04%)
Dec 11, 2002 6.660 6.772 6.660 6.735 217,757 +0.06(+0.83%)
Dec 10, 2002 6.479 6.690 6.479 6.679 312,622 +0.19(+2.86%)
Dec 09, 2002 6.608 6.701 6.464 6.493 252,254 -0.10(-1.46%)
Dec 06, 2002 6.497 6.623 6.438 6.590 219,105 +0.00(+0.00%)
Dec 05, 2002 6.735 6.749 6.553 6.590 240,665 -0.11(-1.61%)
Dec 04, 2002 6.787 6.801 6.575 6.698 289,984 -0.21(-3.01%)
Dec 03, 2002 6.879 6.946 6.861 6.905 242,013 -0.07(-0.96%)
Dec 02, 2002 6.946 6.994 6.946 6.972 237,970 +0.07(+1.02%)
Nov 29, 2002 6.946 6.957 6.861 6.902 57,943 -0.05(-0.75%)
Nov 27, 2002 6.842 6.983 6.820 6.954 153,885 +0.20(+2.91%)
Nov 26, 2002 6.931 6.968 6.757 6.757 554,366 -0.21(-3.04%)
Nov 25, 2002 6.742 7.046 6.742 6.968 589,132 +0.26(+3.81%)
Nov 22, 2002 6.501 6.735 6.501 6.712 228,268 +0.12(+1.86%)
Nov 21, 2002 6.467 6.712 6.467 6.590 327,445 +0.15(+2.36%)
Nov 20, 2002 6.234 6.438 6.234 6.438 213,715 +0.18(+2.85%)
Nov 19, 2002 6.278 6.378 6.211 6.260 266,268 -0.08(-1.29%)
Nov 18, 2002 6.568 6.568 6.256 6.341 389,700 -0.12(-1.84%)
Nov 15, 2002 6.605 6.605 6.434 6.460 381,615 -0.23(-3.49%)
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.