Breaking News Bar

Business News and Information

Sun Life Financial (NY: SLF )

53.26 USD -0.42 (-0.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 41.37 41.92 38.78 39.08 1,585,087 -2.38(-5.74%)
Jul 30, 2008 41.20 42.07 40.92 41.46 570,750 +0.28(+0.68%)
Jul 29, 2008 41.18 41.23 40.04 41.18 717,304 +0.85(+2.11%)
Jul 28, 2008 41.51 41.90 40.10 40.33 692,901 -1.80(-4.27%)
Jul 25, 2008 42.40 42.57 41.65 42.13 655,482 -0.32(-0.75%)
Jul 24, 2008 44.38 44.54 42.26 42.45 822,885 -1.63(-3.70%)
Jul 23, 2008 41.33 44.18 40.88 44.08 1,009,587 +2.67(+6.45%)
Jul 22, 2008 41.22 41.49 40.17 41.41 814,914 +0.02(+0.05%)
Jul 21, 2008 41.67 42.02 41.20 41.39 486,548 +0.03(+0.07%)
Jul 18, 2008 41.24 42.18 41.02 41.36 584,239 +0.79(+1.95%)
Jul 17, 2008 40.09 40.88 39.66 40.57 633,565 +0.39(+0.97%)
Jul 16, 2008 38.90 40.18 38.40 40.18 737,103 +1.78(+4.64%)
Jul 15, 2008 39.15 39.38 38.13 38.40 1,236,217 -1.03(-2.61%)
Jul 14, 2008 40.98 41.00 39.32 39.43 743,263 -1.08(-2.67%)
Jul 11, 2008 40.00 41.34 39.91 40.51 859,660 -0.17(-0.42%)
Jul 10, 2008 40.67 41.24 40.17 40.68 668,399 -0.23(-0.56%)
Jul 09, 2008 41.96 42.57 40.87 40.91 679,287 -1.25(-2.96%)
Jul 08, 2008 42.27 42.62 41.49 42.16 646,879 +0.87(+2.11%)
Jul 07, 2008 41.33 41.80 40.81 41.29 628,444 -0.17(-0.41%)
Jul 04, 2008 41.73 41.97 41.27 41.46 335,459 +0.00(+0.00%)
Jul 03, 2008 41.73 41.97 41.27 41.46 335,459 -0.24(-0.58%)
Jul 02, 2008 41.11 42.17 41.07 41.70 779,806 +0.89(+2.18%)
Jul 01, 2008 40.58 40.98 40.24 40.81 225,306 -0.14(-0.34%)
Jun 30, 2008 41.21 41.35 40.74 40.95 629,549 -0.59(-1.42%)
Jun 27, 2008 41.49 42.27 41.27 41.54 424,434 -0.12(-0.29%)
Jun 26, 2008 42.48 42.63 41.53 41.66 464,781 -1.38(-3.21%)
Jun 25, 2008 42.35 43.48 42.22 43.04 409,612 +1.19(+2.84%)
Jun 24, 2008 42.24 43.18 41.55 41.85 612,063 -0.56(-1.32%)
Jun 23, 2008 43.33 43.48 42.25 42.41 428,480 -0.74(-1.71%)
Jun 20, 2008 44.19 44.35 43.05 43.15 364,479 -1.18(-2.66%)
Jun 19, 2008 44.11 44.70 43.85 44.33 311,355 +0.13(+0.29%)
Jun 18, 2008 44.77 44.91 43.93 44.20 371,530 -0.83(-1.84%)
Jun 17, 2008 45.10 45.30 44.53 45.03 552,242 +0.46(+1.03%)
Jun 16, 2008 43.76 44.80 43.76 44.57 396,276 +0.80(+1.83%)
Jun 13, 2008 43.20 43.94 42.87 43.77 350,205 +0.76(+1.77%)
Jun 12, 2008 43.24 43.63 42.78 43.01 406,645 -0.39(-0.90%)
Jun 11, 2008 44.27 44.39 43.32 43.40 482,257 -0.84(-1.90%)
Jun 10, 2008 44.46 44.60 43.90 44.24 410,260 -0.04(-0.09%)
Jun 09, 2008 44.07 44.66 43.85 44.28 427,672 +0.19(+0.43%)
Jun 06, 2008 44.61 45.23 44.07 44.09 388,393 -0.97(-2.15%)
Jun 05, 2008 44.81 45.11 44.61 45.06 331,758 +0.10(+0.22%)
Jun 04, 2008 44.61 45.33 44.61 44.96 307,160 -0.07(-0.16%)
Jun 03, 2008 45.62 45.72 44.75 45.03 306,262 -0.64(-1.40%)
Jun 02, 2008 45.25 45.90 45.25 45.67 370,641 -0.96(-2.06%)
May 30, 2008 46.94 47.20 46.51 46.63 263,192 -0.39(-0.83%)
May 29, 2008 46.77 47.36 46.77 47.02 335,906 +0.45(+0.97%)
May 28, 2008 46.32 46.61 46.00 46.57 246,453 +0.52(+1.13%)
May 27, 2008 46.45 46.51 45.54 46.05 401,899 -0.60(-1.29%)
May 26, 2008 46.90 47.15 46.52 46.65 0 +0.00(+0.00%)
May 23, 2008 46.90 47.15 46.52 46.65 281,660 -0.50(-1.06%)
May 22, 2008 47.02 47.33 46.90 47.15 395,593 +0.34(+0.73%)
May 21, 2008 47.40 47.83 46.67 46.81 361,220 -0.39(-0.83%)
May 20, 2008 47.82 47.82 47.06 47.20 300,692 -0.45(-0.94%)
May 19, 2008 47.65 47.89 47.40 47.65 150,587 -0.38(-0.79%)
May 16, 2008 47.97 48.77 47.80 48.03 434,233 -0.15(-0.31%)
May 15, 2008 46.58 48.27 46.58 48.18 427,158 +1.45(+3.10%)
May 14, 2008 46.53 46.88 46.40 46.73 363,000 +0.30(+0.65%)
May 13, 2008 46.64 46.83 46.31 46.43 177,870 -0.41(-0.88%)
May 12, 2008 46.78 47.00 46.60 46.84 206,472 +0.13(+0.28%)
May 09, 2008 46.25 46.98 46.10 46.71 181,847 +0.66(+1.43%)
May 08, 2008 46.37 46.45 45.78 46.05 393,481 -0.58(-1.24%)
May 07, 2008 45.93 47.19 45.93 46.63 460,926 -0.54(-1.14%)
May 06, 2008 46.91 47.58 45.67 47.17 521,514 -1.36(-2.80%)
May 05, 2008 49.47 49.47 48.43 48.53 200,342 -1.16(-2.33%)
May 02, 2008 49.24 49.91 49.19 49.69 384,817 +0.56(+1.14%)
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.
 
bottom clear