Skip to main content

Sun Life Financial (NY: SLF )

56.88 +0.48 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 29.75 29.96 29.43 29.91 820,164 +0.23(+0.79%)
Jan 30, 2017 29.73 29.74 29.31 29.68 804,867 -0.15(-0.51%)
Jan 27, 2017 30.07 30.07 29.71 29.83 457,373 -0.33(-1.08%)
Jan 26, 2017 30.18 30.43 30.15 30.15 483,459 -0.08(-0.28%)
Jan 25, 2017 30.00 30.34 29.90 30.24 584,780 +0.49(+1.66%)
Jan 24, 2017 29.64 29.84 29.49 29.74 597,883 +0.23(+0.77%)
Jan 23, 2017 29.99 30.07 29.49 29.52 823,147 -0.61(-2.01%)
Jan 20, 2017 29.85 30.22 29.85 30.12 596,725 +0.20(+0.68%)
Jan 19, 2017 30.15 30.17 29.78 29.92 501,571 -0.18(-0.60%)
Jan 18, 2017 30.46 30.59 30.08 30.10 686,062 -0.38(-1.24%)
Jan 17, 2017 30.42 30.75 30.29 30.48 819,524 +0.09(+0.30%)
Jan 13, 2017 30.39 30.39 30.39 0 +0.67(+2.24%)
Jan 12, 2017 30.07 30.09 29.53 29.72 517,521 -0.36(-1.18%)
Jan 11, 2017 29.52 30.09 29.52 30.08 518,502 +0.51(+1.72%)
Jan 10, 2017 29.50 29.73 29.34 29.57 524,501 +0.08(+0.28%)
Jan 09, 2017 29.71 29.73 29.43 29.49 368,632 -0.42(-1.42%)
Jan 06, 2017 29.96 30.04 29.83 29.91 294,810 +0.02(+0.08%)
Jan 05, 2017 29.85 30.10 29.72 29.89 390,180 +0.07(+0.23%)
Jan 04, 2017 29.62 29.95 29.52 29.82 367,328 +0.42(+1.42%)
Jan 03, 2017 29.31 29.55 29.20 29.40 630,565 +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 28.90 395,183 +0.14(+0.50%)
Dec 28, 2016 28.88 28.94 28.64 28.75 316,784 -0.18(-0.63%)
Dec 27, 2016 28.93 29.08 28.93 28.93 188,617 -0.03(-0.10%)
Dec 23, 2016 28.96 28.96 28.96 0 -0.33(-1.14%)
Dec 22, 2016 29.36 29.46 29.19 29.30 345,224 -0.33(-1.13%)
Dec 21, 2016 29.69 29.77 29.56 29.63 290,833 -0.12(-0.41%)
Dec 20, 2016 29.26 29.87 29.21 29.75 622,529 +0.71(+2.43%)
Dec 19, 2016 29.17 29.38 28.99 29.05 571,432 -0.26(-0.88%)
Dec 16, 2016 29.64 29.73 29.27 29.31 511,793 -0.30(-1.02%)
Dec 15, 2016 29.05 29.78 29.05 29.61 700,469 +0.38(+1.30%)
Dec 14, 2016 29.58 29.74 29.16 29.23 632,960 -0.55(-1.86%)
Dec 13, 2016 29.83 29.99 29.62 29.78 429,111 +0.09(+0.31%)
Dec 12, 2016 29.94 29.99 29.64 29.69 360,701 -0.19(-0.63%)
Dec 09, 2016 29.69 29.94 29.67 29.88 372,680 +0.16(+0.54%)
Dec 08, 2016 29.65 29.82 29.43 29.72 560,541 +0.14(+0.49%)
Dec 07, 2016 29.29 29.64 29.06 29.58 515,907 +0.26(+0.88%)
Dec 06, 2016 29.36 29.40 29.14 29.32 593,533 -0.08(-0.28%)
Dec 05, 2016 29.78 29.85 29.40 29.40 538,807 -0.18(-0.61%)
Dec 02, 2016 29.88 29.90 29.47 29.59 502,618 -0.30(-1.01%)
Dec 01, 2016 29.37 30.04 29.27 29.89 817,769 +0.78(+2.68%)
Nov 30, 2016 29.19 29.45 29.03 29.11 782,608 +0.10(+0.34%)
Nov 29, 2016 29.19 29.32 28.99 29.01 762,400 -0.16(-0.55%)
Nov 28, 2016 29.95 30.05 29.10 29.17 842,095 -0.61(-2.06%)
Nov 25, 2016 29.82 29.82 29.61 29.78 329,646 +0.05(+0.18%)
Nov 23, 2016 29.73 29.73 29.73 0 +0.10(+0.33%)
Nov 22, 2016 29.59 29.98 29.44 29.63 910,468 +0.05(+0.15%)
Nov 21, 2016 29.06 29.62 28.99 29.59 1,204,855 +0.65(+2.24%)
Nov 18, 2016 28.62 29.09 28.51 28.94 840,019 +0.21(+0.73%)
Nov 17, 2016 28.33 28.84 28.22 28.73 967,791 +0.20(+0.69%)
Nov 16, 2016 28.62 28.75 28.50 28.53 670,953 -0.29(-0.99%)
Nov 15, 2016 28.88 29.03 28.59 28.82 961,289 -0.09(-0.31%)
Nov 14, 2016 28.27 29.02 28.11 28.91 1,344,214 +0.76(+2.70%)
Nov 11, 2016 27.95 28.23 27.71 28.15 1,303,163 -0.24(-0.85%)
Nov 10, 2016 26.94 28.78 26.86 28.39 2,501,657 +2.35(+9.01%)
Nov 09, 2016 25.28 26.14 25.25 26.04 958,284 +0.54(+2.12%)
Nov 08, 2016 25.40 25.67 25.30 25.50 617,284 +0.10(+0.38%)
Nov 07, 2016 25.31 25.43 25.14 25.40 622,496 +0.54(+2.18%)
Nov 04, 2016 25.01 25.04 24.72 24.86 540,211 -0.20(-0.78%)
Nov 03, 2016 25.04 25.37 24.93 25.06 564,117 +0.08(+0.30%)
Nov 02, 2016 24.97 25.28 24.94 24.98 707,486 -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.