Breaking News Bar

Business News and Information

Sun Life Financial (NY: SLF )

51.64 USD -0.12 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 23.40 24.14 22.14 23.49 536,533 -0.42(-1.76%)
Oct 30, 2008 24.87 24.90 23.40 23.91 412,301 -0.21(-0.87%)
Oct 29, 2008 23.94 25.24 23.12 24.12 699,558 +1.11(+4.82%)
Oct 28, 2008 21.50 23.21 20.55 23.01 773,962 +2.31(+11.16%)
Oct 27, 2008 23.52 24.19 20.49 20.70 768,078 -2.79(-11.88%)
Oct 24, 2008 22.06 23.97 22.06 23.49 899,313 -0.72(-2.97%)
Oct 23, 2008 23.00 24.22 22.62 24.21 623,657 +1.03(+4.44%)
Oct 22, 2008 23.60 24.23 22.46 23.18 341,934 -1.51(-6.12%)
Oct 21, 2008 26.32 26.84 24.59 24.69 439,637 -3.61(-12.76%)
Oct 20, 2008 26.72 28.39 26.09 28.30 525,470 +1.36(+5.05%)
Oct 17, 2008 26.07 28.22 25.19 26.94 476,065 -0.05(-0.19%)
Oct 16, 2008 26.55 27.73 23.50 26.99 908,503 +0.71(+2.70%)
Oct 15, 2008 25.32 27.54 24.84 26.28 701,084 -0.19(-0.72%)
Oct 14, 2008 26.91 33.21 25.11 26.47 1,078,733 +1.70(+6.86%)
Oct 13, 2008 23.80 25.13 23.57 24.77 515,019 +2.23(+9.89%)
Oct 10, 2008 21.43 24.02 20.93 22.54 784,443 -1.83(-7.51%)
Oct 09, 2008 29.02 29.52 23.03 24.37 766,048 -4.79(-16.43%)
Oct 08, 2008 28.68 31.84 28.05 29.16 362,919 -0.61(-2.05%)
Oct 07, 2008 29.99 32.47 29.56 29.77 348,602 -1.59(-5.07%)
Oct 06, 2008 32.75 33.64 27.16 31.36 390,499 -2.45(-7.25%)
Oct 03, 2008 35.66 36.06 33.23 33.81 0 -1.09(-3.12%)
Oct 02, 2008 35.04 35.72 34.06 34.90 222,277 -0.95(-2.65%)
Oct 01, 2008 34.66 36.28 34.49 35.85 134,174 +0.48(+1.36%)
Sep 30, 2008 35.75 36.10 33.96 35.37 319,752 -0.48(-1.34%)
Sep 29, 2008 35.50 35.89 34.27 35.85 209,066 -0.05(-0.14%)
Sep 26, 2008 36.24 36.93 35.65 35.90 0 -1.30(-3.49%)
Sep 25, 2008 36.11 37.40 35.51 37.20 240,529 +1.38(+3.85%)
Sep 24, 2008 36.50 36.90 35.80 35.82 126,616 -1.18(-3.19%)
Sep 23, 2008 36.24 37.00 35.39 37.00 334,276 +1.26(+3.53%)
Sep 22, 2008 37.58 37.98 35.40 35.74 282,462 -1.77(-4.72%)
Sep 19, 2008 37.32 38.18 36.28 37.51 0 +2.36(+6.71%)
Sep 18, 2008 32.59 35.26 32.59 35.15 1,665,224 +1.72(+5.15%)
Sep 17, 2008 34.83 35.55 32.67 33.43 1,769,110 -3.17(-8.66%)
Sep 16, 2008 35.41 36.73 35.41 36.60 1,139,620 -0.09(-0.25%)
Sep 15, 2008 36.88 37.95 36.34 36.69 873,285 -1.35(-3.55%)
Sep 12, 2008 37.97 38.99 37.63 38.04 740,332 -0.24(-0.63%)
Sep 11, 2008 37.51 38.28 37.27 38.28 739,943 -0.27(-0.70%)
Sep 10, 2008 37.73 38.89 37.20 38.55 797,185 +1.23(+3.30%)
Sep 09, 2008 38.56 39.23 37.26 37.32 568,945 -1.04(-2.71%)
Sep 08, 2008 38.41 39.23 37.97 38.36 868,372 +0.92(+2.46%)
Sep 05, 2008 37.31 37.76 36.66 37.44 0 -0.02(-0.05%)
Sep 04, 2008 37.92 38.26 37.41 37.46 487,994 -1.11(-2.88%)
Sep 03, 2008 38.19 38.68 37.83 38.57 473,727 +0.68(+1.79%)
Sep 02, 2008 38.39 38.71 37.53 37.89 548,191 -0.48(-1.25%)
Aug 29, 2008 38.44 38.73 38.18 38.37 407,646 -0.57(-1.46%)
Aug 28, 2008 38.24 39.09 37.88 38.94 381,858 +1.01(+2.66%)
Aug 27, 2008 36.94 38.00 36.74 37.93 335,555 +1.05(+2.85%)
Aug 26, 2008 36.84 37.24 36.41 36.88 365,879 -0.26(-0.70%)
Aug 25, 2008 37.69 37.69 36.93 37.14 337,826 -0.62(-1.64%)
Aug 22, 2008 37.18 37.81 37.11 37.76 458,673 +0.63(+1.70%)
Aug 21, 2008 36.11 37.44 36.08 37.13 676,918 +0.73(+2.01%)
Aug 20, 2008 36.21 36.61 35.60 36.40 629,352 +0.29(+0.80%)
Aug 19, 2008 36.59 36.71 35.95 36.11 512,375 -0.68(-1.85%)
Aug 18, 2008 37.65 37.72 36.67 36.79 557,749 -0.97(-2.57%)
Aug 15, 2008 37.67 37.90 37.26 37.76 0 +0.35(+0.94%)
Aug 14, 2008 36.43 37.53 36.43 37.41 431,646 +0.57(+1.55%)
Aug 13, 2008 36.92 37.02 36.28 36.84 514,555 -0.50(-1.34%)
Aug 12, 2008 36.69 37.82 36.69 37.34 445,218 +0.11(+0.30%)
Aug 11, 2008 37.14 38.11 36.94 37.23 624,270 +0.01(+0.03%)
Aug 08, 2008 36.38 37.45 36.00 37.22 843,952 +0.86(+2.37%)
Aug 07, 2008 37.45 37.46 36.19 36.36 481,405 -1.38(-3.66%)
Aug 06, 2008 37.66 38.00 37.40 37.74 481,087 +0.21(+0.56%)
Aug 05, 2008 37.25 37.76 36.47 37.53 770,227 +0.32(+0.86%)
Aug 04, 2008 37.64 37.68 36.74 37.21 436,396 -0.54(-1.43%)
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