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

Sun Life Financial (NY: SLF )

51.04 -0.57 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2003 9.277 9.333 9.226 9.285 216,653 +0.03(+0.32%)
Dec 30, 2003 9.244 9.389 9.229 9.255 291,026 -0.01(-0.08%)
Dec 29, 2003 9.085 9.263 9.073 9.263 295,068 +0.21(+2.30%)
Dec 26, 2003 9.111 9.151 9.003 9.055 96,469 -0.11(-1.17%)
Dec 24, 2003 9.010 9.185 9.010 9.162 275,666 +0.16(+1.73%)
Dec 23, 2003 8.962 9.036 8.962 9.007 309,619 +0.07(+0.79%)
Dec 22, 2003 8.899 8.966 8.884 8.936 325,788 +0.03(+0.29%)
Dec 19, 2003 8.936 8.936 8.895 8.910 296,415 -0.03(-0.33%)
Dec 18, 2003 8.803 8.951 8.803 8.940 320,668 +0.08(+0.92%)
Dec 17, 2003 8.695 8.866 8.695 8.858 617,084 +0.06(+0.67%)
Dec 16, 2003 8.784 8.877 8.758 8.799 253,570 +0.01(+0.17%)
Dec 15, 2003 8.951 8.981 8.777 8.784 289,679 -0.08(-0.88%)
Dec 12, 2003 8.810 8.925 8.777 8.862 284,020 +0.03(+0.34%)
Dec 11, 2003 8.795 8.888 8.780 8.832 934,518 -0.11(-1.24%)
Dec 10, 2003 8.977 9.010 8.769 8.944 533,009 -0.14(-1.51%)
Dec 09, 2003 9.185 9.252 9.059 9.081 450,013 -0.20(-2.12%)
Dec 08, 2003 9.307 9.344 9.203 9.277 958,501 -0.12(-1.30%)
Dec 05, 2003 9.322 9.385 9.322 9.400 191,323 +0.09(+1.00%)
Dec 04, 2003 9.359 9.441 9.281 9.307 168,148 -0.06(-0.67%)
Dec 03, 2003 9.255 9.493 9.255 9.370 466,181 +0.16(+1.69%)
Dec 02, 2003 9.129 9.255 9.118 9.214 343,303 +0.03(+0.32%)
Dec 01, 2003 9.029 9.192 9.029 9.185 284,828 +0.01(+0.12%)
Nov 28, 2003 9.192 9.222 9.144 9.174 111,290 +0.14(+1.56%)
Nov 26, 2003 9.144 9.162 9.051 9.033 198,598 -0.04(-0.41%)
Nov 25, 2003 9.029 9.092 9.029 9.070 353,812 +0.06(+0.66%)
Nov 24, 2003 9.029 9.111 8.921 9.010 418,754 -0.08(-0.90%)
Nov 21, 2003 8.977 9.118 8.973 9.092 304,499 +0.09(+0.99%)
Nov 20, 2003 8.944 9.055 8.932 9.003 156,022 +0.05(+0.58%)
Nov 19, 2003 8.999 9.036 8.925 8.951 224,467 -0.05(-0.54%)
Nov 18, 2003 9.036 9.066 8.988 8.999 207,491 -0.02(-0.25%)
Nov 17, 2003 9.111 9.118 9.018 9.021 198,868 -0.14(-1.50%)
Nov 14, 2003 8.958 9.185 8.958 9.159 327,135 +0.12(+1.27%)
Nov 13, 2003 9.062 9.148 9.021 9.044 122,608 -0.03(-0.33%)
Nov 12, 2003 9.118 9.118 9.029 9.073 438,965 +0.06(+0.66%)
Nov 11, 2003 9.044 9.044 8.977 9.014 220,156 -0.03(-0.33%)
Nov 10, 2003 9.111 9.111 9.007 9.044 360,819 -0.07(-0.81%)
Nov 07, 2003 9.148 9.151 9.096 9.118 454,324 +0.07(+0.78%)
Nov 06, 2003 9.151 9.151 8.962 9.047 329,830 -0.18(-1.97%)
Nov 05, 2003 9.263 9.437 9.211 9.229 239,288 -0.07(-0.72%)
Nov 04, 2003 9.263 9.437 9.263 9.296 285,685 -0.00(-0.04%)
Nov 03, 2003 9.136 9.326 9.129 9.300 334,411 +0.14(+1.50%)
Oct 31, 2003 8.984 9.237 8.929 9.162 237,671 +0.09(+0.94%)
Oct 30, 2003 9.226 9.226 9.077 9.077 270,277 -0.13(-1.45%)
Oct 29, 2003 9.085 9.233 9.085 9.211 320,937 +0.11(+1.22%)
Oct 28, 2003 8.929 9.107 8.921 9.099 151,711 +0.14(+1.62%)
Oct 27, 2003 8.910 8.955 8.866 8.955 330,638 +0.06(+0.67%)
Oct 24, 2003 9.010 9.010 8.836 8.895 248,180 -0.12(-1.28%)
Oct 23, 2003 9.096 9.096 8.947 9.010 173,807 -0.17(-1.82%)
Oct 22, 2003 9.151 9.211 9.122 9.177 338,992 +0.01(+0.12%)
Oct 21, 2003 9.107 9.170 9.107 9.166 219,347 +0.03(+0.37%)
Oct 20, 2003 9.033 9.151 9.033 9.133 287,253 -0.01(-0.12%)
Oct 17, 2003 9.263 9.274 9.103 9.144 364,591 -0.11(-1.20%)
Oct 16, 2003 9.044 9.203 9.018 9.255 388,843 +0.17(+1.84%)
Oct 15, 2003 8.955 9.096 8.955 9.088 456,480 +0.09(+0.95%)
Oct 14, 2003 8.840 8.984 8.840 9.003 294,260 +0.18(+2.02%)
Oct 13, 2003 8.821 8.821 8.814 8.825 63,864 -0.02(-0.25%)
Oct 10, 2003 8.799 8.892 8.799 8.847 268,121 +0.13(+1.53%)
Oct 09, 2003 8.647 8.743 8.632 8.713 719,482 +0.17(+1.95%)
Oct 08, 2003 8.480 8.539 8.480 8.546 387,226 +0.07(+0.79%)
Oct 07, 2003 8.498 8.535 8.413 8.480 368,364 -0.02(-0.22%)
Oct 06, 2003 8.339 8.498 8.324 8.498 370,250 +0.14(+1.73%)
Oct 03, 2003 8.480 8.513 8.357 8.353 283,481 +0.01(+0.13%)
Oct 02, 2003 8.320 8.469 8.316 8.342 360,819 +0.08(+0.99%)
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.