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

Sun Life Financial (NY: SLF )

51.49 +0.45 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 9.740 9.840 9.625 9.800 335,530 +0.01(+0.08%)
Apr 29, 2004 9.573 9.833 9.573 9.792 331,487 +0.26(+2.68%)
Apr 28, 2004 9.714 9.766 9.499 9.536 506,664 -0.42(-4.25%)
Apr 27, 2004 10.07 10.16 9.944 9.959 374,069 -0.18(-1.79%)
Apr 26, 2004 10.18 10.35 10.07 10.14 311,814 +0.01(+0.11%)
Apr 23, 2004 10.12 10.21 10.04 10.13 280,282 -0.02(-0.18%)
Apr 22, 2004 9.929 10.15 9.929 10.15 373,799 +0.20(+2.05%)
Apr 21, 2004 9.978 10.04 9.892 9.944 505,047 -0.02(-0.19%)
Apr 20, 2004 10.13 10.17 9.963 9.963 269,771 -0.22(-2.19%)
Apr 19, 2004 10.22 10.32 10.17 10.19 381,884 -0.04(-0.40%)
Apr 16, 2004 10.07 10.27 10.06 10.23 183,800 +0.18(+1.77%)
Apr 15, 2004 10.10 10.14 9.959 10.05 212,637 -0.03(-0.26%)
Apr 14, 2004 10.26 10.36 10.01 10.07 257,374 -0.35(-3.38%)
Apr 13, 2004 10.50 10.59 10.40 10.43 308,849 -0.05(-0.50%)
Apr 12, 2004 10.39 10.50 10.31 10.48 240,126 +0.10(+1.00%)
Apr 08, 2004 10.33 10.43 10.31 10.37 276,778 -0.04(-0.36%)
Apr 07, 2004 10.42 10.49 10.34 10.41 402,097 -0.06(-0.60%)
Apr 06, 2004 10.54 10.65 10.42 10.47 296,183 -0.14(-1.29%)
Apr 05, 2004 10.31 10.66 10.31 10.61 455,189 +0.19(+1.82%)
Apr 02, 2004 9.992 10.50 9.992 10.42 778,322 +0.42(+4.15%)
Apr 01, 2004 9.978 10.06 9.918 10.01 392,934 +0.04(+0.41%)
Mar 31, 2004 10.07 10.11 9.922 9.967 449,529 -0.13(-1.29%)
Mar 30, 2004 9.922 10.11 9.922 10.10 411,530 +0.13(+1.30%)
Mar 29, 2004 9.807 9.981 9.796 9.967 329,870 +0.24(+2.44%)
Mar 26, 2004 9.777 9.844 9.677 9.729 232,850 +0.03(+0.31%)
Mar 25, 2004 9.566 9.733 9.566 9.699 218,296 +0.18(+1.91%)
Mar 24, 2004 9.495 9.610 9.477 9.518 305,346 -0.07(-0.74%)
Mar 23, 2004 9.562 9.607 9.480 9.588 323,672 +0.06(+0.66%)
Mar 22, 2004 9.477 9.581 9.428 9.525 198,623 -0.04(-0.47%)
Mar 19, 2004 9.718 9.833 9.544 9.569 463,544 -0.22(-2.27%)
Mar 18, 2004 9.755 9.885 9.744 9.792 242,282 -0.01(-0.15%)
Mar 17, 2004 9.466 9.855 9.466 9.807 403,714 +0.25(+2.60%)
Mar 16, 2004 9.499 9.785 9.484 9.558 490,494 +0.09(+0.94%)
Mar 15, 2004 9.647 9.647 9.428 9.469 317,743 -0.12(-1.28%)
Mar 12, 2004 9.588 9.629 9.377 9.592 846,237 +0.00(+0.04%)
Mar 11, 2004 9.495 9.685 9.462 9.588 437,132 -0.10(-1.00%)
Mar 10, 2004 9.892 9.929 9.662 9.685 311,275 -0.28(-2.83%)
Mar 09, 2004 9.870 10.00 9.870 9.967 195,119 -0.03(-0.33%)
Mar 08, 2004 9.967 10.13 9.959 10.000 159,814 +0.04(+0.37%)
Mar 05, 2004 9.959 10.04 9.918 9.963 317,473 +0.00(+0.04%)
Mar 04, 2004 10.02 10.05 9.896 9.959 170,864 -0.03(-0.26%)
Mar 03, 2004 9.848 10.01 9.733 9.985 558,408 +0.05(+0.49%)
Mar 02, 2004 10.02 10.06 9.851 9.937 545,742 -0.13(-1.33%)
Mar 01, 2004 10.09 10.24 9.989 10.07 506,125 -0.05(-0.48%)
Feb 27, 2004 9.896 10.13 9.870 10.12 441,714 +0.16(+1.56%)
Feb 26, 2004 9.870 9.963 9.807 9.963 410,991 +0.05(+0.49%)
Feb 25, 2004 9.918 10.00 9.863 9.915 259,261 -0.10(-0.96%)
Feb 24, 2004 9.814 10.06 9.803 10.01 408,026 +0.11(+1.12%)
Feb 23, 2004 9.870 9.944 9.826 9.900 191,616 -0.04(-0.37%)
Feb 20, 2004 9.970 9.970 9.855 9.937 302,651 -0.03(-0.33%)
Feb 19, 2004 10.04 10.08 9.959 9.970 351,970 -0.14(-1.36%)
Feb 18, 2004 10.22 10.32 10.09 10.11 255,757 -0.29(-2.82%)
Feb 17, 2004 10.39 10.51 10.37 10.40 277,587 +0.16(+1.60%)
Feb 13, 2004 10.32 10.35 10.20 10.24 395,090 -0.02(-0.18%)
Feb 12, 2004 10.29 10.33 10.22 10.26 326,367 -0.06(-0.54%)
Feb 11, 2004 10.19 10.38 10.19 10.31 394,820 +0.08(+0.80%)
Feb 10, 2004 10.22 10.24 10.17 10.23 223,956 +0.01(+0.11%)
Feb 09, 2004 10.19 10.24 10.15 10.22 252,523 +0.04(+0.44%)
Feb 06, 2004 10.14 10.20 10.09 10.17 149,034 +0.14(+1.44%)
Feb 05, 2004 10.10 10.17 9.989 10.03 238,509 +0.00(+0.00%)
Feb 04, 2004 10.000 10.09 9.955 10.03 187,573 -0.02(-0.18%)
Feb 03, 2004 10.07 10.12 9.981 10.05 298,339 -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.