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

Sun Life Financial (NY: SLF )

50.13 +0.97 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 30, 2004 10.10 10.24 10.09 10.15 326,984 -0.00(-0.04%)
Jul 29, 2004 9.954 10.21 9.954 10.15 250,030 +0.29(+2.96%)
Jul 28, 2004 9.856 9.863 9.695 9.863 206,213 +0.13(+1.35%)
Jul 27, 2004 9.768 9.786 9.622 9.731 342,320 -0.07(-0.71%)
Jul 26, 2004 10.13 10.15 9.761 9.801 209,226 -0.32(-3.17%)
Jul 23, 2004 10.18 10.23 10.10 10.12 169,243 -0.05(-0.54%)
Jul 22, 2004 10.11 10.22 10.11 10.18 271,665 +0.03(+0.32%)
Jul 21, 2004 10.29 10.35 10.13 10.14 150,620 -0.15(-1.42%)
Jul 20, 2004 10.17 10.31 10.11 10.29 217,989 +0.06(+0.61%)
Jul 19, 2004 9.987 10.24 9.987 10.23 310,826 +0.18(+1.78%)
Jul 16, 2004 10.15 10.19 9.877 10.05 306,445 +0.01(+0.07%)
Jul 15, 2004 10.22 10.27 10.03 10.04 268,379 -0.21(-2.03%)
Jul 14, 2004 10.24 10.32 10.22 10.25 283,989 -0.06(-0.57%)
Jul 13, 2004 10.30 10.37 10.26 10.31 358,477 -0.05(-0.46%)
Jul 12, 2004 10.48 10.52 10.34 10.36 267,557 -0.13(-1.25%)
Jul 09, 2004 10.49 10.50 10.44 10.49 96,945 -0.00(-0.03%)
Jul 08, 2004 10.61 10.64 10.48 10.49 199,367 -0.08(-0.76%)
Jul 07, 2004 10.66 10.72 10.55 10.57 367,241 -0.03(-0.28%)
Jul 06, 2004 10.63 10.66 10.54 10.60 328,901 -0.10(-0.92%)
Jul 02, 2004 10.51 10.70 10.51 10.70 250,852 +0.31(+2.99%)
Jul 01, 2004 10.51 10.51 10.37 10.39 90,098 -0.18(-1.69%)
Jun 30, 2004 10.47 10.65 10.37 10.57 227,300 +0.07(+0.70%)
Jun 29, 2004 10.31 10.50 10.30 10.49 195,259 +0.17(+1.66%)
Jun 28, 2004 10.30 10.44 10.27 10.32 195,259 +0.04(+0.39%)
Jun 25, 2004 10.45 10.45 10.22 10.28 175,541 -0.12(-1.19%)
Jun 24, 2004 10.48 10.52 10.38 10.41 206,213 -0.01(-0.07%)
Jun 23, 2004 10.40 10.50 10.37 10.41 282,072 +0.05(+0.53%)
Jun 22, 2004 10.21 10.37 10.20 10.36 315,208 +0.14(+1.39%)
Jun 21, 2004 10.17 10.22 10.05 10.22 200,736 +0.03(+0.25%)
Jun 18, 2004 10.15 10.30 10.15 10.19 243,458 +0.07(+0.65%)
Jun 17, 2004 9.932 10.13 9.932 10.13 172,529 +0.14(+1.43%)
Jun 16, 2004 10.08 10.08 9.961 9.983 162,122 -0.14(-1.37%)
Jun 15, 2004 9.998 10.18 9.969 10.12 165,683 +0.15(+1.50%)
Jun 14, 2004 10.06 10.11 9.972 9.972 207,035 -0.26(-2.50%)
Jun 10, 2004 10.20 10.28 10.17 10.23 198,819 +0.00(+0.00%)
Jun 09, 2004 10.33 10.38 10.19 10.23 306,992 -0.18(-1.72%)
Jun 08, 2004 10.20 10.41 10.20 10.41 301,515 +0.13(+1.24%)
Jun 07, 2004 10.14 10.28 10.14 10.28 393,257 +0.21(+2.10%)
Jun 04, 2004 10.06 10.13 10.02 10.07 250,852 +0.09(+0.91%)
Jun 03, 2004 10.00 10.09 9.925 9.976 338,212 +0.02(+0.18%)
Jun 02, 2004 9.830 9.969 9.801 9.958 225,109 +0.14(+1.38%)
Jun 01, 2004 9.812 9.837 9.768 9.823 238,802 -0.12(-1.21%)
May 28, 2004 9.899 10.00 9.863 9.943 299,598 -0.01(-0.07%)
May 27, 2004 9.757 9.950 9.753 9.950 319,042 +0.25(+2.60%)
May 26, 2004 9.731 9.856 9.684 9.699 211,143 -0.06(-0.60%)
May 25, 2004 9.567 9.764 9.567 9.757 250,578 +0.20(+2.06%)
May 24, 2004 9.596 9.618 9.523 9.560 60,248 -0.09(-0.98%)
May 21, 2004 9.658 9.702 9.534 9.655 241,541 +0.04(+0.38%)
May 20, 2004 9.600 9.775 9.589 9.618 240,719 -0.03(-0.27%)
May 19, 2004 9.585 9.797 9.585 9.644 249,483 +0.17(+1.81%)
May 18, 2004 9.454 9.479 9.315 9.472 223,466 +0.15(+1.65%)
May 17, 2004 9.450 9.582 9.315 9.319 194,164 -0.15(-1.54%)
May 14, 2004 9.549 9.600 9.428 9.465 185,400 -0.13(-1.33%)
May 13, 2004 9.392 9.673 9.392 9.593 266,462 +0.15(+1.62%)
May 12, 2004 9.458 9.509 9.333 9.439 210,869 -0.05(-0.50%)
May 11, 2004 9.359 9.545 9.333 9.487 194,164 +0.16(+1.68%)
May 10, 2004 9.421 9.534 9.249 9.330 271,117 -0.17(-1.81%)
May 07, 2004 9.724 9.786 9.498 9.501 235,242 -0.36(-3.67%)
May 06, 2004 9.859 9.907 9.735 9.863 300,694 -0.01(-0.15%)
May 05, 2004 9.848 9.899 9.823 9.877 518,136 -0.02(-0.22%)
May 04, 2004 9.786 9.950 9.720 9.899 451,589 +0.11(+1.12%)
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.