Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sun Life Financial (NY: SLF )

57.82 -0.28 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 10.50 10.68 10.35 10.58 242,057 +0.11(+1.09%)
May 29, 2003 10.40 10.51 10.35 10.47 251,308 +0.02(+0.15%)
May 28, 2003 10.27 10.51 10.27 10.45 149,165 +0.16(+1.56%)
May 27, 2003 10.25 10.38 10.22 10.29 286,383 +0.04(+0.40%)
May 23, 2003 10.36 10.40 10.22 10.25 387,754 -0.23(-2.18%)
May 22, 2003 10.53 10.59 10.46 10.48 329,359 -0.12(-1.17%)
May 21, 2003 10.55 10.66 10.50 10.60 106,381 -0.15(-1.35%)
May 20, 2003 10.75 10.80 10.64 10.75 172,870 +0.18(+1.72%)
May 19, 2003 10.71 10.74 10.53 10.56 70,535 -0.25(-2.30%)
May 16, 2003 10.65 10.81 10.62 10.81 172,870 +0.20(+1.86%)
May 15, 2003 10.68 10.81 10.53 10.62 96,167 -0.10(-0.97%)
May 14, 2003 10.76 10.83 10.68 10.72 172,677 +0.01(+0.05%)
May 13, 2003 10.57 10.81 10.52 10.71 81,135 +0.15(+1.37%)
May 12, 2003 10.41 10.64 10.38 10.57 182,506 +0.24(+2.31%)
May 09, 2003 10.31 10.50 10.31 10.33 94,433 -0.02(-0.20%)
May 08, 2003 10.40 10.44 10.34 10.35 81,906 -0.08(-0.75%)
May 07, 2003 10.57 10.57 10.41 10.43 124,304 -0.23(-2.14%)
May 06, 2003 10.39 10.66 10.39 10.66 108,887 +0.33(+3.22%)
May 05, 2003 10.30 10.44 10.30 10.33 129,508 -0.01(-0.10%)
May 02, 2003 10.21 10.38 10.13 10.34 161,885 -0.07(-0.65%)
May 01, 2003 10.62 10.71 10.40 10.40 151,864 -0.23(-2.20%)
Apr 30, 2003 10.48 10.65 10.48 10.64 82,869 +0.18(+1.69%)
Apr 29, 2003 10.41 10.47 10.40 10.46 92,313 +0.01(+0.05%)
Apr 28, 2003 10.37 10.51 10.37 10.46 129,315 +0.07(+0.70%)
Apr 25, 2003 10.46 10.57 10.32 10.38 140,686 -0.15(-1.43%)
Apr 24, 2003 10.63 10.69 10.49 10.53 138,759 -0.16(-1.50%)
Apr 23, 2003 10.60 10.77 10.47 10.69 169,787 +0.02(+0.19%)
Apr 22, 2003 10.43 10.69 10.41 10.67 190,986 +0.22(+2.09%)
Apr 21, 2003 10.43 10.49 10.33 10.46 103,683 -0.01(-0.05%)
Apr 17, 2003 10.38 10.56 10.38 10.46 170,750 +0.05(+0.45%)
Apr 16, 2003 10.55 10.66 10.33 10.41 169,594 -0.19(-1.76%)
Apr 15, 2003 10.48 10.66 10.43 10.60 126,424 +0.14(+1.34%)
Apr 14, 2003 10.32 10.47 10.31 10.46 101,949 +0.09(+0.85%)
Apr 11, 2003 10.37 10.48 10.33 10.37 154,947 +0.00(+0.00%)
Apr 10, 2003 10.23 10.40 10.21 10.37 94,625 +0.09(+0.86%)
Apr 09, 2003 10.40 10.45 10.22 10.28 222,014 -0.13(-1.29%)
Apr 08, 2003 10.18 10.43 10.18 10.42 206,982 +0.21(+2.08%)
Apr 07, 2003 10.14 10.25 10.09 10.21 125,461 +0.08(+0.82%)
Apr 04, 2003 10.09 10.20 10.09 10.12 90,578 -0.01(-0.05%)
Apr 03, 2003 9.978 10.18 9.890 10.13 205,247 +0.07(+0.67%)
Apr 02, 2003 10.09 10.22 10.00 10.06 120,835 +0.10(+0.99%)
Apr 01, 2003 9.791 9.978 9.750 9.963 133,170 +0.22(+2.24%)
Mar 31, 2003 9.859 9.916 9.734 9.745 169,787 -0.24(-2.44%)
Mar 28, 2003 9.963 10.08 9.906 9.989 66,874 -0.10(-1.03%)
Mar 27, 2003 10.01 10.13 9.926 10.09 88,266 +0.04(+0.41%)
Mar 26, 2003 10.03 10.09 9.931 10.05 66,681 -0.03(-0.26%)
Mar 25, 2003 10.07 10.08 9.921 10.08 151,478 +0.02(+0.15%)
Mar 24, 2003 10.17 10.18 9.900 10.06 143,577 -0.24(-2.32%)
Mar 21, 2003 10.62 10.64 10.26 10.30 248,802 -0.30(-2.84%)
Mar 20, 2003 10.35 10.63 10.29 10.60 199,466 +0.20(+1.90%)
Mar 19, 2003 10.22 10.42 10.22 10.40 328,203 +0.13(+1.31%)
Mar 18, 2003 10.13 10.33 10.07 10.27 190,793 +0.19(+1.85%)
Mar 17, 2003 9.729 10.24 9.708 10.08 370,794 +0.22(+2.26%)
Mar 14, 2003 9.937 10.08 9.848 9.859 146,467 -0.06(-0.63%)
Mar 13, 2003 9.755 10.05 9.755 9.921 238,588 +0.17(+1.76%)
Mar 12, 2003 9.765 9.880 9.605 9.750 253,042 -0.10(-1.00%)
Mar 11, 2003 9.786 9.942 9.693 9.848 474,478 +0.11(+1.17%)
Mar 10, 2003 9.599 9.807 9.594 9.734 328,396 +0.11(+1.13%)
Mar 07, 2003 9.418 9.677 9.418 9.625 155,718 +0.08(+0.82%)
Mar 06, 2003 9.625 9.672 9.547 9.547 105,611 -0.19(-1.92%)
Mar 05, 2003 9.573 9.755 9.563 9.734 150,129 +0.16(+1.63%)
Mar 04, 2003 9.470 9.682 9.470 9.579 215,076 +0.04(+0.38%)
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.