Skip to main content

Sun Life Financial (NY: SLF )

54.58 +0.20 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 49.43 49.50 49.06 49.18 725,711 -0.36(-0.73%)
Oct 28, 2021 49.65 49.75 49.23 49.55 430,139 -0.05(-0.10%)
Oct 27, 2021 49.59 49.95 49.36 49.60 1,115,428 -0.04(-0.09%)
Oct 26, 2021 49.46 49.80 49.64 596,565 +0.33(+0.67%)
Oct 25, 2021 49.31 49.38 48.87 49.31 480,203 +0.07(+0.14%)
Oct 22, 2021 49.01 50.01 49.00 49.24 1,229,291 +0.30(+0.62%)
Oct 21, 2021 48.98 49.20 48.75 48.94 1,961,363 +0.07(+0.14%)
Oct 20, 2021 48.50 48.92 48.35 48.87 2,080,246 +0.54(+1.13%)
Oct 19, 2021 48.32 48.39 48.18 48.33 442,726 +0.22(+0.45%)
Oct 18, 2021 48.10 48.23 47.79 48.11 404,500 -0.12(-0.25%)
Oct 15, 2021 48.30 48.37 47.84 48.23 511,383 +0.24(+0.50%)
Oct 14, 2021 47.91 48.25 47.90 47.99 784,118 +0.47(+1.00%)
Oct 13, 2021 47.33 47.59 46.76 47.52 517,227 +0.19(+0.40%)
Oct 12, 2021 47.41 47.52 47.17 47.33 490,340 -0.11(-0.24%)
Oct 11, 2021 47.67 47.84 47.39 47.44 335,481 +0.01(+0.02%)
Oct 08, 2021 47.10 47.59 46.91 47.43 576,301 +0.41(+0.86%)
Oct 07, 2021 47.20 47.34 46.97 47.02 734,985 +0.10(+0.22%)
Oct 06, 2021 46.08 46.94 46.08 46.92 781,618 +0.31(+0.67%)
Oct 05, 2021 46.02 46.66 45.94 46.61 1,080,058 +0.89(+1.94%)
Oct 04, 2021 44.75 45.79 44.62 45.72 934,570 +1.29(+2.91%)
Oct 01, 2021 44.46 44.66 43.93 44.43 724,006 +0.01(+0.02%)
Sep 30, 2021 44.87 44.97 44.19 44.42 750,454 -0.20(-0.45%)
Sep 29, 2021 44.40 44.85 44.40 44.62 689,246 +0.22(+0.49%)
Sep 28, 2021 44.42 44.50 44.08 44.40 1,079,149 -0.04(-0.10%)
Sep 27, 2021 44.09 44.55 43.93 44.44 527,162 +0.72(+1.64%)
Sep 24, 2021 43.54 43.88 43.38 43.73 506,689 +0.19(+0.44%)
Sep 23, 2021 43.30 43.78 43.30 43.54 496,764 +0.52(+1.20%)
Sep 22, 2021 42.79 43.41 42.59 43.02 597,367 +0.51(+1.20%)
Sep 21, 2021 43.17 43.17 42.35 42.51 549,410 -0.28(-0.65%)
Sep 20, 2021 42.98 43.04 42.18 42.79 1,081,452 -1.04(-2.36%)
Sep 17, 2021 44.37 44.54 43.72 43.82 828,514 -0.76(-1.70%)
Sep 16, 2021 44.70 44.91 44.44 44.58 363,679 -0.10(-0.23%)
Sep 15, 2021 44.48 44.82 44.33 44.69 511,823 +0.19(+0.43%)
Sep 14, 2021 45.09 45.09 44.40 44.50 497,817 -0.37(-0.83%)
Sep 13, 2021 44.84 45.08 44.55 44.87 569,518 +0.35(+0.78%)
Sep 10, 2021 45.00 45.08 44.51 44.52 426,435 -0.17(-0.39%)
Sep 09, 2021 44.69 45.30 44.59 44.69 617,541 +0.01(+0.02%)
Sep 08, 2021 44.07 44.72 43.99 44.69 783,485 +0.54(+1.23%)
Sep 07, 2021 44.46 44.67 44.12 44.14 608,301 -0.47(-1.05%)
Sep 03, 2021 44.56 44.79 44.56 44.61 370,276 -0.04(-0.10%)
Sep 02, 2021 44.65 44.66 44.34 44.65 518,509 +0.19(+0.43%)
Sep 01, 2021 44.53 44.69 44.23 44.46 486,112 +0.05(+0.12%)
Aug 31, 2021 44.58 44.79 44.41 44.41 1,314,675 -0.22(-0.48%)
Aug 30, 2021 44.98 45.05 44.59 44.62 906,269 -0.33(-0.73%)
Aug 27, 2021 44.20 45.01 44.20 44.95 484,384 +0.62(+1.40%)
Aug 26, 2021 44.78 44.90 44.30 44.33 533,440 -0.47(-1.04%)
Aug 25, 2021 44.99 45.05 44.72 44.80 754,792 -0.11(-0.25%)
Aug 24, 2021 44.96 45.19 44.69 44.91 1,560,647 +0.14(+0.31%)
Aug 23, 2021 44.71 44.98 44.53 44.77 754,716 +0.48(+1.08%)
Aug 20, 2021 43.93 44.33 43.61 44.29 3,141,484 +0.25(+0.56%)
Aug 19, 2021 43.87 44.10 43.70 44.05 953,553 -0.50(-1.11%)
Aug 18, 2021 44.74 44.93 44.52 44.54 573,830 -0.31(-0.69%)
Aug 17, 2021 44.80 45.10 44.52 44.85 6,775,544 -0.37(-0.81%)
Aug 16, 2021 45.26 45.41 45.06 45.22 441,688 -0.30(-0.66%)
Aug 13, 2021 45.60 45.60 45.29 45.51 377,117 +0.07(+0.15%)
Aug 12, 2021 45.46 45.49 45.24 45.45 402,142 +0.06(+0.13%)
Aug 11, 2021 45.23 45.54 45.03 45.39 504,337 +0.33(+0.74%)
Aug 10, 2021 44.63 45.14 44.59 45.05 944,641 +0.49(+1.09%)
Aug 09, 2021 44.34 44.69 44.13 44.57 503,623 +0.08(+0.17%)
Aug 06, 2021 44.38 44.72 44.27 44.49 749,979 +0.25(+0.56%)
Aug 05, 2021 44.44 44.57 43.98 44.24 818,117 -0.03(-0.08%)
Aug 04, 2021 43.99 44.56 43.99 44.28 578,436 +0.06(+0.14%)
Aug 03, 2021 44.28 44.51 43.96 44.22 846,394 -0.06(-0.14%)
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.