Skip to main content

Sun Life Financial (NY: SLF )

54.64 +0.26 (+0.48%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 17.82 18.53 17.74 18.36 1,871,464 +0.10(+0.55%)
Jan 30, 2008 18.44 18.75 18.22 18.26 948,109 -0.23(-1.24%)
Jan 29, 2008 18.52 18.55 18.29 18.49 822,521 +0.35(+1.92%)
Jan 28, 2008 17.68 18.25 17.68 18.14 626,051 +0.38(+2.15%)
Jan 25, 2008 18.36 18.36 17.58 17.76 1,152,392 -0.23(-1.26%)
Jan 24, 2008 17.85 18.29 17.68 17.99 1,397,369 +0.28(+1.57%)
Jan 23, 2008 16.88 17.71 16.66 17.71 2,027,601 +0.83(+4.95%)
Jan 22, 2008 16.55 17.28 16.55 16.88 1,715,113 -0.39(-2.28%)
Jan 21, 2008 17.60 17.97 17.00 17.27 0 +0.00(+0.00%)
Jan 18, 2008 17.60 17.97 17.00 17.27 1,678,727 -0.32(-1.79%)
Jan 17, 2008 18.19 18.23 17.50 17.58 1,043,707 -0.54(-2.97%)
Jan 16, 2008 18.22 18.40 17.93 18.12 1,191,470 -0.20(-1.11%)
Jan 15, 2008 18.76 18.85 18.28 18.33 1,222,462 -0.64(-3.37%)
Jan 14, 2008 19.21 19.24 18.94 18.96 527,699 -0.09(-0.47%)
Jan 11, 2008 19.21 19.24 18.99 19.05 823,329 -0.31(-1.61%)
Jan 10, 2008 19.16 19.42 19.04 19.37 1,465,823 -0.06(-0.29%)
Jan 09, 2008 19.24 19.42 19.12 19.42 1,089,328 +0.03(+0.13%)
Jan 08, 2008 19.67 19.77 19.38 19.39 675,372 -0.14(-0.70%)
Jan 07, 2008 19.94 20.02 19.40 19.53 1,109,541 -0.42(-2.12%)
Jan 04, 2008 20.20 20.27 19.89 19.96 668,635 -0.40(-1.95%)
Jan 03, 2008 20.33 20.48 20.18 20.35 839,499 +0.01(+0.05%)
Jan 02, 2008 20.79 20.92 20.24 20.34 862,407 -0.42(-2.00%)
Jan 01, 2008 20.85 21.06 20.76 20.76 0 +0.00(+0.00%)
Dec 31, 2007 20.85 21.06 20.76 20.76 525,844 -0.33(-1.58%)
Dec 28, 2007 20.88 21.15 20.88 21.09 487,260 +0.34(+1.63%)
Dec 27, 2007 20.76 21.05 20.69 20.75 585,359 -0.09(-0.41%)
Dec 26, 2007 20.82 20.86 20.69 20.84 144,992 -0.01(-0.07%)
Dec 24, 2007 20.55 20.88 20.55 20.85 209,672 +0.33(+1.59%)
Dec 21, 2007 20.41 20.65 20.30 20.53 628,479 +0.22(+1.08%)
Dec 20, 2007 20.32 20.46 20.16 20.31 661,628 +0.06(+0.28%)
Dec 19, 2007 20.16 20.31 20.05 20.25 744,287 -0.03(-0.13%)
Dec 18, 2007 20.59 20.59 19.99 20.28 855,750 -0.02(-0.09%)
Dec 17, 2007 20.18 20.64 20.09 20.30 1,209,796 +0.11(+0.55%)
Dec 14, 2007 19.81 20.33 19.71 20.19 838,691 +0.20(+0.98%)
Dec 13, 2007 19.97 20.18 19.80 19.99 940,293 -0.14(-0.68%)
Dec 12, 2007 20.31 20.36 19.89 20.13 870,223 +0.16(+0.80%)
Dec 11, 2007 20.53 20.58 19.86 19.97 890,336 -0.59(-2.85%)
Dec 10, 2007 20.21 20.62 20.21 20.55 586,439 +0.32(+1.56%)
Dec 07, 2007 20.02 20.45 20.02 20.24 830,336 +0.22(+1.09%)
Dec 06, 2007 19.87 20.09 19.78 20.02 481,331 +0.12(+0.62%)
Dec 05, 2007 19.58 19.90 19.57 19.90 813,088 +0.35(+1.77%)
Dec 04, 2007 19.61 19.63 19.28 19.55 680,628 -0.34(-1.70%)
Dec 03, 2007 19.52 19.99 19.52 19.89 828,719 +0.16(+0.79%)
Nov 30, 2007 19.68 19.73 19.34 19.73 953,499 +0.27(+1.41%)
Nov 29, 2007 19.44 19.60 19.29 19.46 627,132 -0.22(-1.11%)
Nov 28, 2007 19.32 19.70 19.32 19.68 886,123 +0.35(+1.82%)
Nov 27, 2007 19.07 19.39 18.99 19.32 984,761 +0.17(+0.89%)
Nov 26, 2007 19.48 19.48 19.14 19.15 636,295 -0.34(-1.73%)
Nov 23, 2007 19.54 19.59 19.40 19.49 212,704 +0.17(+0.86%)
Nov 21, 2007 19.38 19.57 19.22 19.32 862,138 -0.32(-1.64%)
Nov 20, 2007 19.31 19.65 19.21 19.65 795,301 +0.28(+1.44%)
Nov 19, 2007 19.61 19.65 19.32 19.37 603,954 -0.44(-2.21%)
Nov 16, 2007 19.64 19.97 19.64 19.81 823,871 +0.18(+0.91%)
Nov 15, 2007 19.99 19.99 19.55 19.63 1,124,212 -0.60(-2.97%)
Nov 14, 2007 20.63 20.76 20.19 20.23 887,471 -0.29(-1.39%)
Nov 13, 2007 20.58 20.83 20.32 20.52 723,438 +0.08(+0.40%)
Nov 12, 2007 20.50 20.91 20.43 20.43 973,960 -0.36(-1.71%)
Nov 09, 2007 20.85 21.17 20.76 20.79 898,561 -0.35(-1.63%)
Nov 08, 2007 20.82 21.21 20.65 21.14 977,579 +0.23(+1.12%)
Nov 07, 2007 21.67 21.79 20.83 20.90 999,853 -0.68(-3.16%)
Nov 06, 2007 21.41 21.60 21.23 21.58 570,536 +0.36(+1.68%)
Nov 05, 2007 21.03 21.36 21.02 21.23 668,365 -0.06(-0.28%)
Nov 02, 2007 21.46 21.50 20.96 21.29 1,038,662 +0.29(+1.40%)
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.