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

Sun Life Financial (NY: SLF )

52.48 +0.42 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 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%)
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.