Skip to main content

Sun Life Financial (NY: SLF )

54.64 +0.26 (+0.48%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 39.18 39.33 38.33 38.68 781,874 -0.35(-0.90%)
Jan 28, 2021 38.80 39.40 38.42 39.03 672,053 +0.51(+1.32%)
Jan 27, 2021 38.91 39.03 38.40 38.52 985,609 -1.09(-2.74%)
Jan 26, 2021 39.76 39.95 39.38 39.61 398,082 -0.05(-0.13%)
Jan 25, 2021 39.79 39.79 39.33 39.66 552,719 -0.25(-0.63%)
Jan 22, 2021 40.19 40.27 39.83 39.91 370,367 -0.60(-1.49%)
Jan 21, 2021 40.86 41.02 40.38 40.51 371,075 -0.22(-0.53%)
Jan 20, 2021 40.55 40.76 40.20 40.73 413,235 +0.52(+1.29%)
Jan 19, 2021 39.64 40.80 39.64 40.21 673,727 +1.14(+2.91%)
Jan 15, 2021 39.08 39.34 38.84 39.08 375,271 -0.37(-0.93%)
Jan 14, 2021 39.61 39.88 39.34 39.44 535,665 -0.44(-1.11%)
Jan 13, 2021 39.78 40.07 39.54 39.89 385,129 +0.01(+0.02%)
Jan 12, 2021 39.58 40.12 39.45 39.88 352,660 +0.42(+1.06%)
Jan 11, 2021 39.48 39.71 39.33 39.46 342,202 -0.51(-1.28%)
Jan 08, 2021 40.02 40.52 39.61 39.97 391,295 -0.04(-0.10%)
Jan 07, 2021 39.57 40.30 39.29 40.01 848,061 +0.58(+1.46%)
Jan 06, 2021 37.55 39.74 37.41 39.44 1,140,053 +2.02(+5.41%)
Jan 05, 2021 36.84 37.59 36.84 37.41 402,261 +0.46(+1.24%)
Jan 04, 2021 37.50 37.54 36.57 36.95 864,691 -0.23(-0.61%)
Dec 31, 2020 37.18 37.18 37.18 222,389 +0.31(+0.84%)
Dec 30, 2020 36.78 37.08 36.78 36.87 222,389 +0.15(+0.41%)
Dec 29, 2020 36.82 37.04 36.57 36.72 375,121 +0.01(+0.02%)
Dec 28, 2020 36.92 37.12 36.63 36.71 166,834 +0.08(+0.23%)
Dec 24, 2020 36.53 36.64 36.26 36.63 133,820 +0.21(+0.57%)
Dec 23, 2020 36.04 36.58 36.04 36.42 299,142 +0.57(+1.59%)
Dec 22, 2020 36.22 36.22 35.78 35.85 357,821 -0.37(-1.02%)
Dec 21, 2020 35.88 36.22 35.54 36.22 645,637 -0.29(-0.80%)
Dec 18, 2020 37.38 37.38 36.41 36.51 539,825 -0.74(-2.00%)
Dec 17, 2020 37.83 37.83 37.12 37.25 422,847 -0.32(-0.85%)
Dec 16, 2020 37.54 37.82 37.29 37.57 718,226 +0.08(+0.20%)
Dec 15, 2020 37.35 37.95 37.20 37.49 441,262 +0.47(+1.26%)
Dec 14, 2020 37.68 37.68 37.02 37.03 800,226 -0.20(-0.54%)
Dec 11, 2020 37.07 37.30 37.00 37.23 276,490 -0.23(-0.63%)
Dec 10, 2020 37.34 37.54 37.14 37.46 335,029 +0.03(+0.07%)
Dec 09, 2020 37.34 37.64 37.26 37.44 584,681 +0.13(+0.36%)
Dec 08, 2020 37.18 37.42 36.95 37.30 410,259 -0.03(-0.07%)
Dec 07, 2020 37.30 37.39 36.88 37.33 514,025 -0.10(-0.27%)
Dec 04, 2020 37.10 37.54 37.00 37.43 475,725 +0.67(+1.82%)
Dec 03, 2020 37.05 37.39 36.70 36.76 459,202 -0.28(-0.74%)
Dec 02, 2020 36.75 37.24 36.63 37.04 583,176 +0.12(+0.32%)
Dec 01, 2020 37.53 37.70 36.77 36.92 826,740 -0.28(-0.76%)
Nov 30, 2020 37.97 38.09 36.93 37.20 1,129,195 -0.97(-2.54%)
Nov 27, 2020 37.93 38.18 37.79 38.17 311,769 +0.25(+0.66%)
Nov 25, 2020 38.21 38.21 37.70 37.92 595,793 -0.38(-1.00%)
Nov 24, 2020 37.72 38.48 37.45 38.31 3,846,231 +0.89(+2.37%)
Nov 23, 2020 37.79 37.82 37.23 37.42 3,925,024 -0.11(-0.29%)
Nov 20, 2020 37.28 37.54 36.64 37.53 517,648 +0.28(+0.75%)
Nov 19, 2020 37.36 37.36 36.79 37.25 588,902 -0.18(-0.49%)
Nov 18, 2020 37.24 37.66 36.98 37.43 518,121 +0.13(+0.35%)
Nov 17, 2020 37.32 37.63 37.16 37.30 714,383 -0.16(-0.42%)
Nov 16, 2020 37.22 37.49 36.92 37.45 595,215 +0.74(+2.00%)
Nov 13, 2020 37.20 37.35 36.55 36.72 784,825 -0.35(-0.94%)
Nov 12, 2020 37.49 37.68 36.76 37.06 618,967 -0.70(-1.86%)
Nov 11, 2020 37.92 38.18 37.61 37.77 653,870 +0.07(+0.20%)
Nov 10, 2020 37.54 38.04 37.29 37.69 742,796 +0.31(+0.84%)
Nov 09, 2020 37.14 38.19 37.09 37.38 1,309,172 +1.64(+4.60%)
Nov 06, 2020 35.92 36.07 35.59 35.73 418,137 +0.06(+0.16%)
Nov 05, 2020 35.35 36.32 35.05 35.68 652,045 +1.08(+3.13%)
Nov 04, 2020 34.50 35.05 33.99 34.59 692,562 +0.12(+0.34%)
Nov 03, 2020 33.87 34.70 33.82 34.48 729,863 +1.19(+3.57%)
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.