Breaking News Bar

Business News and Information

Sun Life Financial (NY: SLF )

50.88 USD -0.19 (-0.37%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 33.37 33.38 32.88 33.24 632,088 +0.03(+0.09%)
Feb 25, 2011 33.06 33.50 33.02 33.21 608,849 +0.38(+1.16%)
Feb 24, 2011 32.63 33.21 32.48 32.83 875,972 +0.51(+1.58%)
Feb 23, 2011 32.49 32.66 32.09 32.32 543,608 -0.26(-0.80%)
Feb 22, 2011 33.19 33.22 32.32 32.58 650,549 -0.78(-2.34%)
Feb 18, 2011 33.48 33.54 33.20 33.36 474,227 -0.15(-0.45%)
Feb 17, 2011 34.10 34.14 32.32 33.51 1,011,419 -0.91(-2.64%)
Feb 16, 2011 34.24 34.53 34.00 34.42 654,183 +0.38(+1.12%)
Feb 15, 2011 34.04 34.18 33.88 34.04 196,032 +0.07(+0.21%)
Feb 14, 2011 33.75 34.11 33.75 33.97 310,492 +0.12(+0.35%)
Feb 11, 2011 33.48 33.93 33.33 33.85 306,019 +0.27(+0.80%)
Feb 10, 2011 33.55 33.71 32.92 33.58 536,103 -0.36(-1.06%)
Feb 09, 2011 33.86 34.66 33.81 33.94 516,715 +0.03(+0.09%)
Feb 08, 2011 33.78 34.15 33.61 33.91 467,761 +0.25(+0.74%)
Feb 07, 2011 33.72 33.85 33.40 33.66 319,583 +0.21(+0.63%)
Feb 04, 2011 33.07 33.47 33.05 33.45 343,491 +0.58(+1.76%)
Feb 03, 2011 32.82 32.97 32.69 32.87 416,287 +0.12(+0.37%)
Feb 02, 2011 32.61 32.82 32.46 32.75 385,153 +0.21(+0.65%)
Feb 01, 2011 31.82 32.69 31.80 32.54 297,784 +1.04(+3.30%)
Jan 31, 2011 31.40 31.67 31.31 31.50 466,101 +0.26(+0.83%)
Jan 28, 2011 31.85 32.06 31.19 31.24 497,872 -0.62(-1.95%)
Jan 27, 2011 31.62 31.97 31.45 31.86 296,791 +0.41(+1.30%)
Jan 26, 2011 31.36 31.59 31.13 31.45 336,928 +0.30(+0.96%)
Jan 25, 2011 31.23 31.33 30.93 31.15 375,897 -0.17(-0.54%)
Jan 24, 2011 31.15 31.36 30.89 31.32 247,534 +0.19(+0.61%)
Jan 21, 2011 31.27 31.41 30.93 31.13 406,901 +0.14(+0.45%)
Jan 20, 2011 31.11 31.28 30.69 30.99 603,314 -0.29(-0.93%)
Jan 19, 2011 31.49 31.59 31.17 31.28 343,920 -0.18(-0.57%)
Jan 18, 2011 31.58 31.65 31.41 31.46 266,397 -0.30(-0.94%)
Jan 14, 2011 30.88 31.83 30.81 31.76 357,040 +0.83(+2.68%)
Jan 13, 2011 30.98 31.17 30.85 30.93 199,016 -0.04(-0.13%)
Jan 12, 2011 31.02 31.10 30.80 30.97 353,692 +0.15(+0.49%)
Jan 11, 2011 30.77 31.03 30.69 30.82 309,343 +0.26(+0.85%)
Jan 10, 2011 30.71 30.83 30.36 30.56 241,198 -0.25(-0.81%)
Jan 07, 2011 30.82 31.15 30.62 30.81 302,435 +0.21(+0.69%)
Jan 06, 2011 30.62 30.72 30.31 30.60 317,429 +0.03(+0.10%)
Jan 05, 2011 30.34 30.69 30.25 30.57 321,076 +0.18(+0.59%)
Jan 04, 2011 30.95 30.95 30.17 30.39 297,751 -0.41(-1.33%)
Jan 03, 2011 30.31 30.99 30.31 30.80 198,425 +0.70(+2.33%)
Dec 31, 2010 30.05 30.40 29.94 30.10 309,465 +0.04(+0.13%)
Dec 30, 2010 30.24 30.31 29.95 30.06 195,696 -0.16(-0.53%)
Dec 29, 2010 30.44 30.50 30.14 30.22 170,217 -0.22(-0.72%)
Dec 28, 2010 30.48 30.75 30.42 30.44 156,593 +0.04(+0.13%)
Dec 27, 2010 29.80 30.48 29.80 30.40 211,027 +0.39(+1.30%)
Dec 23, 2010 30.25 30.33 30.00 30.01 195,232 -0.22(-0.73%)
Dec 22, 2010 30.20 30.30 30.01 30.23 232,646 +0.06(+0.20%)
Dec 21, 2010 29.82 30.22 29.64 30.17 266,696 +0.40(+1.34%)
Dec 20, 2010 30.04 30.24 29.63 29.77 403,191 -0.31(-1.03%)
Dec 17, 2010 29.95 30.14 29.77 30.08 400,510 +0.02(+0.07%)
Dec 16, 2010 30.22 30.32 29.93 30.06 421,179 -0.09(-0.30%)
Dec 15, 2010 30.21 30.35 30.05 30.15 344,281 -0.05(-0.17%)
Dec 14, 2010 29.95 30.43 29.75 30.20 516,962 +0.25(+0.83%)
Dec 13, 2010 29.54 30.14 29.40 29.95 473,590 +0.64(+2.18%)
Dec 10, 2010 29.24 29.59 29.05 29.31 558,983 +0.21(+0.72%)
Dec 09, 2010 29.20 29.25 28.92 29.10 466,169 +0.12(+0.41%)
Dec 08, 2010 28.84 29.16 28.76 28.98 967,085 +0.14(+0.49%)
Dec 07, 2010 29.14 29.17 28.74 28.84 741,763 +0.00(+0.00%)
Dec 06, 2010 29.14 29.14 28.49 28.84 477,023 -0.36(-1.23%)
Dec 03, 2010 28.66 29.25 28.56 29.20 450,874 +0.48(+1.67%)
Dec 02, 2010 27.99 28.79 27.95 28.72 550,133 +1.00(+3.61%)
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