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

Sun Life Financial (NY: SLF )

50.10 -3.60 (-6.70%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 8.071 8.123 8.001 8.034 442,198 -0.05(-0.60%)
Sep 29, 2003 8.060 8.120 8.001 8.083 509,026 -0.15(-1.85%)
Sep 26, 2003 8.276 8.302 8.224 8.235 333,602 -0.10(-1.25%)
Sep 25, 2003 8.387 8.387 8.324 8.339 301,535 -0.08(-0.97%)
Sep 24, 2003 8.394 8.428 8.353 8.420 242,791 -0.00(-0.04%)
Sep 23, 2003 8.250 8.443 8.250 8.424 239,019 +0.12(+1.38%)
Sep 22, 2003 8.320 8.353 8.298 8.309 196,442 -0.02(-0.22%)
Sep 19, 2003 8.368 8.391 8.305 8.327 277,283 +0.01(+0.09%)
Sep 18, 2003 8.298 8.298 8.298 8.320 382,646 +0.04(+0.54%)
Sep 17, 2003 8.331 8.342 8.246 8.276 124,764 +0.00(+0.00%)
Sep 16, 2003 8.298 8.383 8.264 8.276 367,555 -0.00(-0.04%)
Sep 15, 2003 8.327 8.357 8.250 8.279 185,394 -0.09(-1.11%)
Sep 12, 2003 8.368 8.413 8.331 8.372 246,294 -0.01(-0.13%)
Sep 11, 2003 8.428 8.428 8.346 8.383 151,980 -0.03(-0.40%)
Sep 10, 2003 8.387 8.465 8.387 8.417 533,009 +0.03(+0.35%)
Sep 09, 2003 8.342 8.457 8.327 8.387 104,823 +0.06(+0.76%)
Sep 08, 2003 8.320 8.383 8.320 8.324 106,709 -0.02(-0.27%)
Sep 05, 2003 8.376 8.409 8.324 8.346 173,807 -0.06(-0.66%)
Sep 04, 2003 8.305 8.431 8.305 8.402 309,889 +0.13(+1.62%)
Sep 03, 2003 8.116 8.331 8.116 8.268 482,080 +0.15(+1.87%)
Sep 02, 2003 8.209 8.209 8.090 8.116 361,627 -0.06(-0.77%)
Aug 29, 2003 8.090 8.268 8.090 8.179 284,559 +0.04(+0.55%)
Aug 28, 2003 8.075 8.153 8.075 8.135 232,012 +0.04(+0.50%)
Aug 27, 2003 8.164 8.164 8.071 8.094 149,824 -0.14(-1.71%)
Aug 26, 2003 8.097 8.268 8.090 8.235 308,542 +0.10(+1.28%)
Aug 25, 2003 8.164 8.190 8.101 8.131 287,523 -0.05(-0.63%)
Aug 22, 2003 8.183 8.220 8.086 8.183 316,087 +0.07(+0.87%)
Aug 21, 2003 8.183 8.257 8.094 8.112 357,046 -0.06(-0.73%)
Aug 20, 2003 8.146 8.201 8.090 8.172 342,764 +0.00(+0.00%)
Aug 19, 2003 8.101 8.212 8.097 8.172 155,483 +0.00(+0.05%)
Aug 18, 2003 8.186 8.261 8.160 8.168 158,717 -0.04(-0.54%)
Aug 15, 2003 8.179 8.216 8.153 8.212 107,518 +0.01(+0.14%)
Aug 14, 2003 8.246 8.276 8.142 8.201 202,101 -0.08(-0.99%)
Aug 13, 2003 8.164 8.331 8.164 8.283 270,546 +0.09(+1.09%)
Aug 12, 2003 8.257 8.302 8.149 8.194 240,635 -0.08(-0.94%)
Aug 11, 2003 7.986 8.324 7.986 8.272 632,982 +0.32(+3.96%)
Aug 08, 2003 7.904 7.968 7.890 7.956 194,556 +0.05(+0.66%)
Aug 07, 2003 7.741 7.956 7.741 7.904 254,648 +0.16(+2.06%)
Aug 06, 2003 7.682 7.830 7.682 7.745 381,837 -0.10(-1.32%)
Aug 05, 2003 7.737 7.908 7.737 7.849 294,529 +0.09(+1.15%)
Aug 04, 2003 7.793 7.793 7.697 7.760 140,932 -0.14(-1.83%)
Aug 01, 2003 7.886 7.971 7.852 7.904 251,684 -0.03(-0.33%)
Jul 31, 2003 7.990 8.005 7.827 7.930 319,859 -0.03(-0.42%)
Jul 30, 2003 7.849 8.008 7.838 7.964 128,806 -0.01(-0.19%)
Jul 29, 2003 7.975 8.049 7.830 7.979 350,848 +0.05(+0.61%)
Jul 28, 2003 7.923 8.042 7.908 7.930 603,071 -0.03(-0.37%)
Jul 25, 2003 7.830 7.964 7.830 7.960 251,684 +0.15(+1.90%)
Jul 24, 2003 7.749 7.912 7.749 7.812 385,071 +0.08(+1.06%)
Jul 23, 2003 7.533 7.763 7.530 7.730 469,684 +0.22(+2.92%)
Jul 22, 2003 7.441 7.552 7.422 7.511 225,545 +0.06(+0.80%)
Jul 21, 2003 7.377 7.455 7.351 7.452 368,903 +0.05(+0.65%)
Jul 18, 2003 7.366 7.422 7.322 7.403 470,762 -0.01(-0.20%)
Jul 17, 2003 7.478 7.478 7.374 7.418 290,487 -0.12(-1.62%)
Jul 16, 2003 7.515 7.559 7.448 7.541 134,195 +0.04(+0.59%)
Jul 15, 2003 7.544 7.589 7.467 7.496 179,735 -0.08(-1.08%)
Jul 14, 2003 7.552 7.611 7.552 7.578 204,796 +0.06(+0.79%)
Jul 11, 2003 7.522 7.570 7.493 7.518 114,793 -0.00(-0.05%)
Jul 10, 2003 7.552 7.552 7.478 7.522 272,702 -0.08(-1.07%)
Jul 09, 2003 7.656 7.704 7.589 7.604 195,095 -0.10(-1.30%)
Jul 08, 2003 7.827 7.834 7.682 7.704 480,193 -0.16(-1.98%)
Jul 07, 2003 7.834 7.897 7.767 7.860 257,612 +0.03(+0.33%)
Jul 03, 2003 7.867 7.953 7.819 7.834 103,206 -0.06(-0.80%)
Jul 02, 2003 7.656 7.942 7.656 7.897 286,176 +0.25(+3.30%)
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.