Skip to main content

Sun Life Financial (NY: SLF )

56.40 -0.01 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 29.75 29.96 29.44 29.91 820,089 +0.23(+0.79%)
Jan 30, 2017 29.73 29.75 29.32 29.68 804,794 -0.15(-0.51%)
Jan 27, 2017 30.07 30.07 29.71 29.83 457,331 -0.33(-1.08%)
Jan 26, 2017 30.18 30.44 30.15 30.16 483,415 -0.08(-0.28%)
Jan 25, 2017 30.01 30.35 29.91 30.24 584,726 +0.49(+1.66%)
Jan 24, 2017 29.64 29.84 29.49 29.75 597,829 +0.23(+0.77%)
Jan 23, 2017 29.99 30.07 29.49 29.52 823,072 -0.61(-2.01%)
Jan 20, 2017 29.85 30.23 29.85 30.13 596,671 +0.20(+0.68%)
Jan 19, 2017 30.16 30.17 29.78 29.92 501,525 -0.18(-0.60%)
Jan 18, 2017 30.47 30.60 30.08 30.10 686,000 -0.38(-1.24%)
Jan 17, 2017 30.42 30.76 30.29 30.48 819,450 +0.09(+0.30%)
Jan 13, 2017 30.39 30.39 30.39 0 +0.67(+2.24%)
Jan 12, 2017 30.07 30.10 29.54 29.72 517,474 -0.36(-1.18%)
Jan 11, 2017 29.53 30.09 29.52 30.08 518,455 +0.51(+1.72%)
Jan 10, 2017 29.50 29.74 29.34 29.57 524,454 +0.08(+0.28%)
Jan 09, 2017 29.72 29.73 29.43 29.49 368,599 -0.42(-1.42%)
Jan 06, 2017 29.97 30.04 29.83 29.91 294,783 +0.02(+0.08%)
Jan 05, 2017 29.85 30.10 29.72 29.89 390,145 +0.07(+0.23%)
Jan 04, 2017 29.63 29.95 29.53 29.82 367,294 +0.42(+1.42%)
Jan 03, 2017 29.32 29.55 29.20 29.41 630,507 +0.29(+0.99%)
Dec 30, 2016 29.12 29.12 29.12 0 +0.22(+0.76%)
Dec 29, 2016 28.82 28.91 28.76 28.90 395,147 +0.14(+0.50%)
Dec 28, 2016 28.88 28.94 28.64 28.75 316,755 -0.18(-0.63%)
Dec 27, 2016 28.94 29.08 28.93 28.94 188,600 -0.03(-0.10%)
Dec 23, 2016 28.97 28.97 28.97 0 -0.33(-1.14%)
Dec 22, 2016 29.36 29.46 29.19 29.30 345,193 -0.33(-1.13%)
Dec 21, 2016 29.69 29.78 29.56 29.63 290,807 -0.12(-0.41%)
Dec 20, 2016 29.26 29.88 29.21 29.75 622,473 +0.70(+2.43%)
Dec 19, 2016 29.17 29.38 29.00 29.05 571,380 -0.26(-0.88%)
Dec 16, 2016 29.64 29.74 29.28 29.31 511,747 -0.30(-1.02%)
Dec 15, 2016 29.05 29.79 29.05 29.61 700,406 +0.38(+1.30%)
Dec 14, 2016 29.58 29.75 29.16 29.23 632,903 -0.55(-1.86%)
Dec 13, 2016 29.83 30.00 29.62 29.79 429,072 +0.09(+0.31%)
Dec 12, 2016 29.94 29.99 29.64 29.69 360,668 -0.19(-0.63%)
Dec 09, 2016 29.69 29.95 29.67 29.88 372,646 +0.16(+0.54%)
Dec 08, 2016 29.66 29.82 29.43 29.72 560,491 +0.14(+0.49%)
Dec 07, 2016 29.29 29.64 29.07 29.58 515,860 +0.26(+0.88%)
Dec 06, 2016 29.36 29.40 29.14 29.32 593,479 -0.08(-0.28%)
Dec 05, 2016 29.79 29.85 29.41 29.41 538,758 -0.18(-0.61%)
Dec 02, 2016 29.88 29.90 29.47 29.59 502,573 -0.30(-1.01%)
Dec 01, 2016 29.37 30.04 29.28 29.89 817,695 +0.78(+2.68%)
Nov 30, 2016 29.19 29.45 29.03 29.11 782,537 +0.10(+0.34%)
Nov 29, 2016 29.19 29.32 28.99 29.01 762,331 -0.16(-0.55%)
Nov 28, 2016 29.95 30.05 29.10 29.17 842,018 -0.61(-2.06%)
Nov 25, 2016 29.82 29.82 29.61 29.78 329,616 +0.05(+0.18%)
Nov 23, 2016 29.73 29.73 29.73 0 +0.10(+0.33%)
Nov 22, 2016 29.60 29.99 29.45 29.63 910,385 +0.05(+0.15%)
Nov 21, 2016 29.06 29.62 28.99 29.59 1,204,746 +0.65(+2.23%)
Nov 18, 2016 28.62 29.09 28.51 28.94 839,943 +0.21(+0.73%)
Nov 17, 2016 28.33 28.84 28.22 28.73 967,703 +0.20(+0.69%)
Nov 16, 2016 28.63 28.75 28.50 28.54 670,892 -0.29(-0.99%)
Nov 15, 2016 28.88 29.03 28.60 28.82 961,202 -0.09(-0.31%)
Nov 14, 2016 28.27 29.02 28.11 28.91 1,344,092 +0.76(+2.70%)
Nov 11, 2016 27.95 28.24 27.71 28.15 1,303,045 -0.24(-0.85%)
Nov 10, 2016 26.94 28.78 26.86 28.39 2,501,431 +2.35(+9.01%)
Nov 09, 2016 25.29 26.14 25.26 26.05 958,197 +0.54(+2.12%)
Nov 08, 2016 25.41 25.67 25.30 25.50 617,228 +0.10(+0.38%)
Nov 07, 2016 25.31 25.43 25.14 25.41 622,440 +0.54(+2.18%)
Nov 04, 2016 25.01 25.05 24.72 24.87 540,162 -0.20(-0.78%)
Nov 03, 2016 25.05 25.38 24.93 25.06 564,066 +0.08(+0.30%)
Nov 02, 2016 24.97 25.29 24.94 24.99 707,422 -0.04(-0.15%)
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.