Breaking News Bar

Business News and Information

Sun Life Financial (NY: SLF )

51.19 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 20.19 20.53 20.19 20.50 43,000 +0.34(+1.69%)
Apr 29, 2003 20.06 20.18 20.04 20.16 47,900 +0.01(+0.05%)
Apr 28, 2003 19.99 20.26 19.99 20.15 67,100 +0.14(+0.70%)
Apr 25, 2003 20.15 20.38 19.88 20.01 73,000 -0.29(-1.43%)
Apr 24, 2003 20.49 20.60 20.21 20.30 72,000 -0.31(-1.50%)
Apr 23, 2003 20.43 20.75 20.17 20.61 88,100 +0.04(+0.19%)
Apr 22, 2003 20.10 20.61 20.06 20.57 99,100 +0.42(+2.08%)
Apr 21, 2003 20.10 20.22 19.91 20.15 53,800 -0.01(-0.05%)
Apr 17, 2003 20.01 20.36 20.01 20.16 88,600 +0.09(+0.45%)
Apr 16, 2003 20.33 20.54 19.90 20.07 88,000 -0.36(-1.76%)
Apr 15, 2003 20.20 20.55 20.10 20.43 65,600 +0.27(+1.34%)
Apr 14, 2003 19.89 20.18 19.87 20.16 52,900 +0.17(+0.85%)
Apr 11, 2003 19.99 20.19 19.90 19.99 80,400 +0.00(+0.00%)
Apr 10, 2003 19.72 20.05 19.67 19.99 49,100 +0.17(+0.86%)
Apr 09, 2003 20.05 20.13 19.70 19.82 115,200 -0.26(-1.29%)
Apr 08, 2003 19.62 20.11 19.62 20.08 107,400 +0.41(+2.08%)
Apr 07, 2003 19.55 19.75 19.45 19.67 65,100 +0.16(+0.82%)
Apr 04, 2003 19.44 19.65 19.44 19.51 47,000 -0.01(-0.05%)
Apr 03, 2003 19.23 19.62 19.06 19.52 106,500 +0.13(+0.67%)
Apr 02, 2003 19.45 19.69 19.28 19.39 62,700 +0.19(+0.99%)
Apr 01, 2003 18.87 19.23 18.79 19.20 69,100 +0.42(+2.24%)
Mar 31, 2003 19.00 19.11 18.76 18.78 88,100 -0.47(-2.44%)
Mar 28, 2003 19.20 19.42 19.09 19.25 34,700 -0.20(-1.03%)
Mar 27, 2003 19.30 19.52 19.13 19.45 45,800 +0.08(+0.41%)
Mar 26, 2003 19.33 19.44 19.14 19.37 34,600 -0.05(-0.26%)
Mar 25, 2003 19.40 19.42 19.12 19.42 78,600 +0.03(+0.15%)
Mar 24, 2003 19.60 19.61 19.08 19.39 74,500 -0.46(-2.32%)
Mar 21, 2003 20.46 20.50 19.77 19.85 129,100 -0.58(-2.84%)
Mar 20, 2003 19.95 20.49 19.83 20.43 103,500 +0.38(+1.90%)
Mar 19, 2003 19.69 20.08 19.69 20.05 170,300 +0.26(+1.31%)
Mar 18, 2003 19.53 19.91 19.41 19.79 99,000 +0.36(+1.85%)
Mar 17, 2003 18.75 19.74 18.71 19.43 192,400 +0.43(+2.26%)
Mar 14, 2003 19.15 19.42 18.98 19.00 76,000 -0.12(-0.63%)
Mar 13, 2003 18.80 19.36 18.80 19.12 123,800 +0.33(+1.76%)
Mar 12, 2003 18.82 19.04 18.51 18.79 131,300 -0.19(-1.00%)
Mar 11, 2003 18.86 19.16 18.68 18.98 246,200 +0.22(+1.17%)
Mar 10, 2003 18.50 18.90 18.49 18.76 170,400 +0.21(+1.13%)
Mar 07, 2003 18.15 18.65 18.15 18.55 80,800 +0.15(+0.82%)
Mar 06, 2003 18.55 18.64 18.40 18.40 54,800 -0.36(-1.92%)
Mar 05, 2003 18.45 18.80 18.43 18.76 77,900 +0.30(+1.63%)
Mar 04, 2003 18.25 18.66 18.25 18.46 111,600 +0.07(+0.38%)
Mar 03, 2003 18.46 18.75 18.38 18.39 112,100 -0.08(-0.43%)
Feb 28, 2003 18.14 18.50 18.14 18.47 100,400 +0.37(+2.04%)
Feb 27, 2003 17.90 18.27 17.90 18.10 130,800 +0.17(+0.95%)
Feb 26, 2003 17.75 17.98 17.60 17.93 56,800 -0.02(-0.11%)
Feb 25, 2003 17.80 18.08 17.62 17.95 117,200 +0.00(+0.00%)
Feb 24, 2003 18.15 18.25 17.92 17.95 81,500 -0.19(-1.05%)
Feb 21, 2003 17.93 18.22 17.91 18.14 53,700 +0.16(+0.89%)
Feb 20, 2003 18.14 18.23 17.92 17.98 54,800 -0.11(-0.61%)
Feb 19, 2003 18.00 18.10 17.86 18.09 33,700 -0.03(-0.17%)
Feb 18, 2003 18.43 18.44 18.04 18.12 369,400 +0.75(+4.32%)
Feb 14, 2003 17.01 17.37 16.92 17.37 741,400 +0.32(+1.88%)
Feb 13, 2003 16.75 17.05 16.26 17.05 157,300 +0.17(+1.01%)
Feb 12, 2003 17.18 17.23 16.84 16.88 178,400 -0.40(-2.31%)
Feb 11, 2003 17.32 17.65 17.26 17.28 133,900 -0.13(-0.75%)
Feb 10, 2003 17.94 18.01 17.33 17.41 100,200 -0.59(-3.28%)
Feb 07, 2003 18.05 18.16 17.81 18.00 147,800 +0.00(+0.00%)
Feb 06, 2003 18.01 18.03 17.81 18.00 242,900 -0.14(-0.77%)
Feb 05, 2003 18.45 18.49 18.05 18.14 85,600 -0.38(-2.05%)
Feb 04, 2003 18.52 18.61 18.07 18.52 95,700 +0.01(+0.05%)
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