Breaking News Bar

Business News and Information

Sun Life Financial (NY: SLF )

53.81 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 28.98 29.54 28.85 29.46 428,320 -0.16(-0.54%)
Aug 28, 2009 29.93 30.23 29.48 29.62 369,663 -0.15(-0.50%)
Aug 27, 2009 29.99 29.99 28.92 29.77 384,972 -0.22(-0.73%)
Aug 26, 2009 29.93 30.24 29.43 29.99 454,835 -0.07(-0.23%)
Aug 25, 2009 29.51 30.52 29.51 30.06 523,643 +0.53(+1.79%)
Aug 24, 2009 29.95 30.27 29.22 29.53 467,184 -0.41(-1.37%)
Aug 21, 2009 29.94 30.51 29.85 29.94 421,435 +0.59(+2.01%)
Aug 20, 2009 29.34 29.54 28.97 29.35 420,867 +0.22(+0.76%)
Aug 19, 2009 28.10 29.36 28.08 29.13 454,057 +0.33(+1.15%)
Aug 18, 2009 28.69 28.84 28.23 28.80 411,299 +0.82(+2.93%)
Aug 17, 2009 28.10 28.75 27.88 27.98 421,374 -1.60(-5.41%)
Aug 14, 2009 29.86 29.89 29.08 29.58 297,123 -0.09(-0.30%)
Aug 13, 2009 29.93 30.05 29.17 29.67 400,646 +0.02(+0.07%)
Aug 12, 2009 28.95 30.00 28.70 29.65 748,947 +0.99(+3.45%)
Aug 11, 2009 30.26 30.26 28.33 28.66 832,344 -1.97(-6.43%)
Aug 10, 2009 30.74 30.91 29.85 30.63 588,728 -0.31(-1.00%)
Aug 07, 2009 30.92 31.35 29.38 30.94 1,017,944 +0.04(+0.13%)
Aug 06, 2009 35.10 35.63 30.78 30.90 1,469,836 -4.12(-11.76%)
Aug 05, 2009 35.06 35.60 34.45 35.02 478,825 +0.24(+0.69%)
Aug 04, 2009 35.02 35.24 34.16 34.78 376,179 -0.24(-0.69%)
Aug 03, 2009 34.87 35.96 34.87 35.02 373,681 +0.92(+2.70%)
Jul 31, 2009 33.62 34.11 33.44 34.10 417,193 +0.51(+1.52%)
Jul 30, 2009 33.78 33.96 33.42 33.59 419,168 +0.53(+1.60%)
Jul 29, 2009 34.54 34.54 32.29 33.06 798,168 -1.80(-5.16%)
Jul 28, 2009 34.62 35.46 34.46 34.86 545,247 -0.02(-0.06%)
Jul 27, 2009 33.14 35.17 33.13 34.88 706,579 +2.66(+8.26%)
Jul 24, 2009 32.03 32.26 31.24 32.22 2,210 +0.23(+0.72%)
Jul 23, 2009 30.08 32.09 30.08 31.99 450,151 +1.87(+6.21%)
Jul 22, 2009 29.20 30.72 29.14 30.12 420,231 +0.72(+2.45%)
Jul 21, 2009 29.49 29.78 28.80 29.40 238,657 +0.22(+0.75%)
Jul 20, 2009 28.50 29.35 28.50 29.18 262,633 +1.10(+3.92%)
Jul 17, 2009 28.09 28.50 27.94 28.08 353,214 -0.15(-0.53%)
Jul 16, 2009 27.76 28.64 27.73 28.23 443,058 +0.19(+0.68%)
Jul 15, 2009 27.14 28.38 26.96 28.04 660,787 +1.54(+5.81%)
Jul 14, 2009 26.08 26.69 25.97 26.50 355,934 +0.78(+3.03%)
Jul 13, 2009 24.54 25.73 24.53 25.72 401,539 +1.61(+6.68%)
Jul 10, 2009 24.24 24.44 23.87 24.11 270,992 -0.42(-1.71%)
Jul 09, 2009 24.76 24.90 24.13 24.53 424,713 +0.25(+1.03%)
Jul 08, 2009 24.74 25.32 23.91 24.28 677,444 -0.42(-1.70%)
Jul 07, 2009 25.47 25.72 24.62 24.70 572,760 -0.88(-3.44%)
Jul 06, 2009 25.67 25.73 25.33 25.58 474,675 -0.73(-2.77%)
Jul 02, 2009 27.02 27.23 26.10 26.31 399,550 -0.79(-2.92%)
Jul 01, 2009 27.15 27.50 27.04 27.10 230,560 +0.18(+0.67%)
Jun 30, 2009 28.38 29.11 26.58 26.92 1,163,450 -1.50(-5.28%)
Jun 29, 2009 27.95 28.47 27.32 28.42 501,801 +1.08(+3.95%)
Jun 26, 2009 26.58 27.68 26.58 27.34 443,282 +0.48(+1.79%)
Jun 25, 2009 26.43 26.93 26.34 26.86 427,365 +0.06(+0.22%)
Jun 24, 2009 26.24 27.20 26.24 26.80 592,820 +1.06(+4.12%)
Jun 23, 2009 25.92 26.27 25.43 25.74 485,343 -0.15(-0.58%)
Jun 22, 2009 27.18 27.30 25.54 25.89 740,163 -2.09(-7.47%)
Jun 19, 2009 27.45 28.07 27.11 27.98 487,043 +0.97(+3.59%)
Jun 18, 2009 26.79 27.36 26.75 27.01 464,224 +0.29(+1.09%)
Jun 17, 2009 27.54 27.81 26.46 26.72 626,740 -0.92(-3.33%)
Jun 16, 2009 28.10 28.33 27.35 27.64 560,434 +0.22(+0.80%)
Jun 15, 2009 27.48 27.79 26.59 27.42 882,212 -0.75(-2.66%)
Jun 12, 2009 27.90 28.69 27.79 28.17 577,285 -0.28(-0.98%)
Jun 11, 2009 27.45 28.83 27.39 28.45 700,092 +1.17(+4.29%)
Jun 10, 2009 27.86 27.94 26.74 27.28 780,802 -0.30(-1.09%)
Jun 09, 2009 27.58 28.07 27.36 27.58 557,801 +0.48(+1.77%)
Jun 08, 2009 27.03 27.32 26.53 27.10 497,573 -0.10(-0.37%)
Jun 05, 2009 27.47 27.80 26.86 27.20 812,752 -0.19(-0.69%)
Jun 04, 2009 26.73 27.65 26.54 27.39 577,664 +0.65(+2.43%)
Jun 03, 2009 27.54 27.57 26.52 26.74 798,399 -1.47(-5.21%)
Jun 02, 2009 27.45 28.48 27.29 28.21 848,218 +0.86(+3.14%)
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