Breaking News Bar

Business News and Information

Sun Life Financial (NY: SLF )

55.87 USD +0.28 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 21.53 21.57 21.09 21.37 118,700 -0.09(-0.42%)
Jul 30, 2003 21.15 21.58 21.12 21.46 47,800 -0.04(-0.19%)
Jul 29, 2003 21.49 21.69 21.10 21.50 130,200 +0.13(+0.61%)
Jul 28, 2003 21.35 21.67 21.31 21.37 223,800 -0.08(-0.37%)
Jul 25, 2003 21.10 21.46 21.10 21.45 93,400 +0.40(+1.90%)
Jul 24, 2003 20.88 21.32 20.88 21.05 142,900 +0.22(+1.06%)
Jul 23, 2003 20.30 20.92 20.29 20.83 174,300 +0.59(+2.92%)
Jul 22, 2003 20.05 20.35 20.00 20.24 83,700 +0.16(+0.80%)
Jul 21, 2003 19.88 20.09 19.81 20.08 136,900 +0.13(+0.65%)
Jul 18, 2003 19.85 20.00 19.73 19.95 174,700 -0.04(-0.20%)
Jul 17, 2003 20.15 20.15 19.87 19.99 107,800 -0.33(-1.62%)
Jul 16, 2003 20.25 20.37 20.07 20.32 49,800 +0.12(+0.59%)
Jul 15, 2003 20.33 20.45 20.12 20.20 66,700 -0.22(-1.08%)
Jul 14, 2003 20.35 20.51 20.35 20.42 76,000 +0.16(+0.79%)
Jul 11, 2003 20.27 20.40 20.19 20.26 42,600 -0.01(-0.05%)
Jul 10, 2003 20.35 20.35 20.15 20.27 101,200 -0.22(-1.07%)
Jul 09, 2003 20.63 20.76 20.45 20.49 72,400 -0.27(-1.30%)
Jul 08, 2003 21.09 21.11 20.70 20.76 178,200 -0.42(-1.98%)
Jul 07, 2003 21.11 21.28 20.93 21.18 95,600 +0.07(+0.33%)
Jul 03, 2003 21.20 21.43 21.07 21.11 38,300 -0.17(-0.80%)
Jul 02, 2003 20.63 21.40 20.63 21.28 106,200 +0.68(+3.30%)
Jul 01, 2003 20.87 20.87 20.35 20.60 54,700 -0.17(-0.82%)
Jun 30, 2003 20.52 21.04 20.44 20.77 59,100 +0.15(+0.73%)
Jun 27, 2003 20.45 20.84 20.45 20.62 44,900 +0.00(+0.00%)
Jun 26, 2003 20.47 20.75 20.36 20.62 50,500 -0.05(-0.24%)
Jun 25, 2003 20.75 21.06 20.65 20.67 63,200 -0.17(-0.82%)
Jun 24, 2003 20.59 20.88 20.56 20.84 71,100 +0.09(+0.43%)
Jun 23, 2003 20.89 21.01 20.60 20.75 64,700 +0.10(+0.48%)
Jun 20, 2003 21.08 21.09 20.65 20.65 77,600 -0.41(-1.95%)
Jun 19, 2003 20.98 21.17 20.89 21.06 60,100 -0.19(-0.89%)
Jun 18, 2003 21.07 21.29 20.97 21.25 44,600 +0.10(+0.47%)
Jun 17, 2003 21.00 21.21 21.00 21.15 48,100 +0.00(+0.00%)
Jun 16, 2003 21.05 21.22 20.86 21.15 66,500 +0.08(+0.38%)
Jun 13, 2003 21.24 21.43 21.05 21.07 75,100 -0.30(-1.40%)
Jun 12, 2003 21.20 21.37 21.02 21.37 80,200 +0.27(+1.28%)
Jun 11, 2003 21.15 21.25 20.97 21.10 110,000 -0.02(-0.09%)
Jun 10, 2003 20.68 21.12 20.63 21.12 117,200 +0.40(+1.93%)
Jun 09, 2003 21.14 21.22 20.61 20.72 59,100 -0.59(-2.77%)
Jun 06, 2003 21.34 21.59 21.18 21.31 50,900 -0.04(-0.19%)
Jun 05, 2003 21.40 21.75 21.23 21.35 71,100 -0.01(-0.05%)
Jun 04, 2003 20.90 21.55 20.80 21.36 113,700 +0.59(+2.84%)
Jun 03, 2003 20.66 20.89 20.61 20.77 75,200 -0.07(-0.34%)
Jun 02, 2003 20.24 20.96 20.24 20.84 80,900 +0.45(+2.21%)
May 30, 2003 20.23 20.58 19.95 20.39 125,600 +0.22(+1.09%)
May 29, 2003 20.05 20.26 19.95 20.17 130,400 +0.03(+0.15%)
May 28, 2003 19.79 20.26 19.79 20.14 77,400 +0.31(+1.56%)
May 27, 2003 19.75 20.00 19.70 19.83 148,600 +0.08(+0.41%)
May 23, 2003 19.97 20.04 19.70 19.75 201,200 -0.44(-2.18%)
May 22, 2003 20.29 20.41 20.15 20.19 170,900 -0.24(-1.17%)
May 21, 2003 20.34 20.54 20.23 20.43 55,200 -0.28(-1.35%)
May 20, 2003 20.71 20.81 20.50 20.71 89,700 +0.35(+1.72%)
May 19, 2003 20.65 20.70 20.30 20.36 36,600 -0.48(-2.30%)
May 16, 2003 20.52 20.84 20.46 20.84 89,700 +0.38(+1.86%)
May 15, 2003 20.59 20.83 20.29 20.46 49,900 -0.20(-0.97%)
May 14, 2003 20.74 20.88 20.58 20.66 89,600 +0.01(+0.05%)
May 13, 2003 20.37 20.83 20.28 20.65 42,100 +0.28(+1.37%)
May 12, 2003 20.06 20.50 20.00 20.37 94,700 +0.46(+2.31%)
May 09, 2003 19.87 20.23 19.87 19.91 49,000 -0.04(-0.20%)
May 08, 2003 20.04 20.12 19.93 19.95 42,500 -0.15(-0.75%)
May 07, 2003 20.38 20.38 20.07 20.10 64,500 -0.44(-2.14%)
May 06, 2003 20.03 20.54 20.03 20.54 56,500 +0.64(+3.22%)
May 05, 2003 19.85 20.12 19.85 19.90 67,200 -0.02(-0.10%)
May 02, 2003 19.67 20.00 19.52 19.92 84,000 -0.13(-0.65%)
May 01, 2003 20.47 20.65 20.05 20.05 78,800 -0.45(-2.20%)
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%)
Feb 03, 2003 18.14 18.55 18.14 18.51 73,800 +0.44(+2.43%)
Jan 31, 2003 17.65 18.28 17.54 18.07 104,400 +0.32(+1.80%)
Jan 30, 2003 18.00 18.15 17.68 17.75 205,300 -0.36(-1.99%)
Jan 29, 2003 18.10 18.20 17.63 18.11 70,500 +0.05(+0.28%)
Jan 28, 2003 18.31 18.31 18.00 18.06 126,000 -0.15(-0.82%)
Jan 27, 2003 18.35 18.35 18.05 18.21 85,500 -0.46(-2.46%)
Jan 24, 2003 19.00 19.16 18.49 18.67 71,100 -0.46(-2.40%)
Jan 23, 2003 18.80 19.37 19.10 19.13 50,300 -0.07(-0.36%)
Jan 22, 2003 18.80 19.24 18.65 19.20 114,200 +0.20(+1.05%)
Jan 21, 2003 19.50 19.54 18.90 19.00 82,300 -0.37(-1.91%)
Jan 17, 2003 19.55 19.65 19.34 19.37 57,800 -0.26(-1.32%)
Jan 16, 2003 19.35 19.68 19.30 19.63 81,100 +0.26(+1.34%)
Jan 15, 2003 19.71 19.87 19.31 19.37 96,700 -0.42(-2.12%)
Jan 14, 2003 19.68 20.16 19.68 19.79 179,600 +0.10(+0.51%)
Jan 13, 2003 19.26 19.82 19.24 19.69 198,200 +0.50(+2.61%)
Jan 10, 2003 18.36 19.26 18.36 19.19 178,400 +0.73(+3.95%)
Jan 09, 2003 17.78 18.53 17.78 18.46 94,800 +0.78(+4.41%)
Jan 08, 2003 17.90 18.10 17.68 17.68 68,000 -0.35(-1.94%)
Jan 07, 2003 18.16 18.20 17.89 18.03 175,300 -0.13(-0.72%)
Jan 06, 2003 17.54 18.22 17.54 18.16 112,200 +0.57(+3.24%)
Jan 03, 2003 17.44 17.62 17.30 17.59 65,900 +0.27(+1.56%)
Jan 02, 2003 17.00 17.51 16.96 17.32 59,800 +0.27(+1.58%)
Dec 31, 2002 16.85 17.15 16.85 17.05 56,300 +0.02(+0.12%)
Dec 30, 2002 17.05 17.05 16.60 17.03 80,800 -0.04(-0.23%)
Dec 27, 2002 17.10 17.21 16.91 17.07 48,500 -0.15(-0.87%)
Dec 26, 2002 17.15 17.44 17.05 17.22 26,700 -0.06(-0.35%)
Dec 24, 2002 17.17 17.45 17.10 17.28 42,500 +0.11(+0.64%)
Dec 23, 2002 17.05 17.49 17.02 17.17 81,700 +0.06(+0.35%)
Dec 20, 2002 17.29 17.39 16.85 17.11 198,800 +0.03(+0.18%)
Dec 19, 2002 17.53 17.82 17.03 17.08 240,300 -0.54(-3.06%)
Dec 18, 2002 17.63 18.00 17.39 17.62 117,900 -0.11(-0.62%)
Dec 17, 2002 17.90 17.96 17.65 17.73 57,300 -0.22(-1.23%)
Dec 16, 2002 18.00 18.09 17.77 17.95 49,200 -0.08(-0.44%)
Dec 13, 2002 17.78 18.06 17.60 18.03 56,200 +0.25(+1.41%)
Dec 12, 2002 18.05 18.40 17.73 17.78 61,100 -0.37(-2.04%)
Dec 11, 2002 17.95 18.25 17.95 18.15 80,800 +0.15(+0.83%)
Dec 10, 2002 17.46 18.03 17.46 18.00 116,000 +0.50(+2.86%)
Dec 09, 2002 17.81 18.06 17.42 17.50 93,600 -0.26(-1.46%)
Dec 06, 2002 17.51 17.85 17.35 17.76 81,300 +0.00(+0.00%)
Dec 05, 2002 18.15 18.19 17.66 17.76 89,300 -0.29(-1.61%)
Dec 04, 2002 18.29 18.33 17.72 18.05 107,600 -0.56(-3.01%)
Dec 03, 2002 18.54 18.72 18.49 18.61 89,800 -0.18(-0.96%)
Dec 02, 2002 18.72 18.85 18.72 18.79 88,300 +0.19(+1.02%)
Nov 29, 2002 18.72 18.75 18.49 18.60 21,500 -0.14(-0.75%)
Nov 27, 2002 18.44 18.82 18.38 18.74 57,100 +0.53(+2.91%)
Nov 26, 2002 18.68 18.78 18.21 18.21 205,700 -0.57(-3.04%)
Nov 25, 2002 18.17 18.99 18.17 18.78 218,600 +0.69(+3.81%)
Nov 22, 2002 17.52 18.15 17.52 18.09 84,700 +0.33(+1.86%)
Nov 21, 2002 17.43 18.09 17.43 17.76 121,500 +0.41(+2.36%)
Nov 20, 2002 16.80 17.35 16.80 17.35 79,300 +0.48(+2.85%)
Nov 19, 2002 16.92 17.19 16.74 16.87 98,800 -0.22(-1.29%)
Nov 18, 2002 17.70 17.70 16.86 17.09 144,600 -0.32(-1.84%)
Nov 15, 2002 17.80 17.80 17.34 17.41 141,600 -0.63(-3.49%)
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