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 (%)
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%)
Aug 02, 2021 44.71 45.15 44.26 44.28 480,245 -0.17(-0.38%)
Jul 30, 2021 44.34 44.60 44.21 44.45 625,688 +0.07(+0.15%)
Jul 29, 2021 44.02 44.49 43.93 44.38 532,882 +0.81(+1.86%)
Jul 28, 2021 43.58 43.69 43.11 43.57 894,186 +0.19(+0.43%)
Jul 27, 2021 43.36 43.70 42.96 43.38 566,541 -0.22(-0.51%)
Jul 26, 2021 43.40 43.64 43.40 43.60 384,654 +0.18(+0.41%)
Jul 23, 2021 43.71 43.88 43.41 43.42 614,764 -0.02(-0.04%)
Jul 22, 2021 43.71 43.81 43.10 43.44 636,984 -0.20(-0.45%)
Jul 21, 2021 43.20 43.74 43.11 43.64 737,693 +0.86(+2.02%)
Jul 20, 2021 42.17 42.83 41.94 42.77 808,929 +0.50(+1.17%)
Jul 19, 2021 42.53 42.62 41.73 42.28 1,432,383 -1.04(-2.41%)
Jul 16, 2021 43.70 43.75 43.23 43.32 722,637 -0.19(-0.43%)
Jul 15, 2021 43.20 43.64 43.06 43.51 506,587 -0.01(-0.02%)
Jul 14, 2021 43.58 43.75 43.29 43.52 453,198 +0.04(+0.10%)
Jul 13, 2021 43.85 43.96 43.38 43.47 559,151 -0.56(-1.26%)
Jul 12, 2021 43.48 44.07 43.31 44.03 617,621 +0.62(+1.42%)
Jul 09, 2021 42.93 43.47 42.89 43.41 715,891 +0.87(+2.05%)
Jul 08, 2021 42.64 42.82 42.28 42.54 895,821 -0.72(-1.66%)
Jul 07, 2021 43.40 43.46 43.02 43.26 647,521 -0.14(-0.31%)
Jul 06, 2021 44.05 44.06 43.21 43.40 571,429 -0.74(-1.68%)
Jul 02, 2021 44.36 44.36 43.93 44.14 427,277 -0.09(-0.19%)
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.