Breaking News Bar

Business News and Information

Sun Life Financial (NY: SLF )

50.65 USD +0.22 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 29.36 30.16 29.36 30.08 469,031 +0.90(+3.08%)
Jun 29, 2011 29.10 29.23 28.89 29.18 367,020 +0.36(+1.25%)
Jun 28, 2011 28.72 28.93 28.62 28.82 294,729 +0.18(+0.63%)
Jun 27, 2011 28.43 28.70 28.25 28.64 327,572 +0.14(+0.49%)
Jun 24, 2011 28.90 28.90 28.38 28.50 294,888 -0.42(-1.45%)
Jun 23, 2011 28.95 29.01 28.47 28.92 461,810 -0.42(-1.43%)
Jun 22, 2011 29.33 29.71 29.25 29.34 327,387 -0.10(-0.34%)
Jun 21, 2011 29.03 29.58 29.02 29.44 389,213 +0.63(+2.19%)
Jun 20, 2011 28.81 28.90 28.73 28.81 392,594 +0.04(+0.14%)
Jun 17, 2011 29.12 29.25 28.65 28.77 615,556 -0.12(-0.42%)
Jun 16, 2011 28.82 29.03 28.60 28.89 465,699 -0.16(-0.55%)
Jun 15, 2011 29.53 29.58 28.76 29.05 466,320 -0.73(-2.45%)
Jun 14, 2011 29.38 29.92 29.33 29.78 454,392 +0.65(+2.23%)
Jun 13, 2011 29.08 29.17 28.76 29.13 263,548 +0.11(+0.38%)
Jun 10, 2011 29.31 29.35 28.58 29.02 524,777 -0.35(-1.19%)
Jun 09, 2011 29.50 29.53 29.29 29.37 409,143 +0.00(+0.00%)
Jun 08, 2011 29.23 29.49 29.13 29.37 616,909 -0.04(-0.14%)
Jun 07, 2011 29.75 29.75 29.32 29.41 562,033 -0.07(-0.24%)
Jun 06, 2011 29.97 29.97 29.33 29.48 457,905 -0.51(-1.70%)
Jun 03, 2011 29.64 30.12 29.45 29.99 374,763 -0.35(-1.15%)
May 24, 2011 30.67 30.68 30.28 30.34 489,036 -0.09(-0.30%)
May 23, 2011 30.64 30.70 30.26 30.43 302,789 -0.96(-3.06%)
May 20, 2011 31.67 31.81 31.35 31.39 786,481 -0.34(-1.07%)
May 19, 2011 31.54 31.80 31.32 31.73 421,995 +0.43(+1.37%)
May 18, 2011 30.99 31.44 30.92 31.30 322,781 +0.27(+0.87%)
May 17, 2011 30.73 31.06 30.64 31.03 323,323 +0.19(+0.62%)
May 16, 2011 31.14 31.16 30.80 30.84 418,720 -0.30(-0.96%)
May 13, 2011 31.65 31.69 31.07 31.14 274,601 -0.50(-1.58%)
May 12, 2011 31.56 31.69 31.08 31.64 347,658 +0.00(+0.00%)
May 11, 2011 31.83 32.18 31.55 31.64 333,764 -0.17(-0.53%)
May 10, 2011 31.79 31.91 31.62 31.81 249,715 +0.15(+0.47%)
May 09, 2011 31.56 31.81 31.45 31.66 292,514 +0.25(+0.80%)
May 06, 2011 31.49 31.85 31.10 31.41 637,801 +0.29(+0.93%)
May 05, 2011 31.71 31.86 30.88 31.12 689,253 -1.01(-3.14%)
May 04, 2011 32.50 32.58 31.88 32.13 359,247 -0.27(-0.83%)
May 03, 2011 32.79 32.89 32.04 32.40 442,324 -0.39(-1.19%)
May 02, 2011 32.84 32.85 32.74 32.79 366,963 +0.03(+0.09%)
Apr 29, 2011 32.38 32.77 32.14 32.76 332,085 +0.42(+1.30%)
Apr 28, 2011 32.40 32.68 32.26 32.34 437,290 -0.10(-0.31%)
Apr 27, 2011 32.45 32.61 32.10 32.44 455,304 +0.07(+0.22%)
Apr 26, 2011 31.78 32.45 31.72 32.37 330,425 +0.65(+2.05%)
Apr 25, 2011 31.77 31.77 31.55 31.72 214,637 +0.25(+0.79%)
Apr 21, 2011 31.58 31.78 31.38 31.47 286,591 +0.20(+0.64%)
Apr 20, 2011 31.11 31.49 31.06 31.27 298,126 +0.56(+1.82%)
Apr 19, 2011 30.62 30.87 30.55 30.71 327,018 +0.35(+1.15%)
Apr 18, 2011 30.58 30.58 30.13 30.36 393,779 -0.42(-1.36%)
Apr 15, 2011 30.98 31.07 30.75 30.78 284,156 -0.19(-0.61%)
Apr 14, 2011 30.85 31.05 30.65 30.97 347,200 +0.09(+0.29%)
Apr 13, 2011 31.10 31.17 30.63 30.88 424,745 +0.01(+0.03%)
Apr 12, 2011 31.30 31.36 30.73 30.87 410,371 -0.64(-2.03%)
Apr 11, 2011 31.53 31.76 31.34 31.51 619,090 +0.04(+0.13%)
Apr 08, 2011 32.02 32.02 31.34 31.47 335,320 -0.21(-0.66%)
Apr 07, 2011 31.93 32.05 31.60 31.68 500,852 -0.27(-0.85%)
Apr 06, 2011 31.88 32.01 31.79 31.95 542,420 +0.28(+0.88%)
Apr 05, 2011 31.63 31.75 31.55 31.67 461,138 +0.02(+0.06%)
Apr 04, 2011 31.54 31.78 31.45 31.65 402,048 +0.15(+0.48%)
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