Breaking News Bar

Business News and Information

Sun Life Financial (NY: SLF )

51.76 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 34.60 34.78 34.05 34.40 555,100 -0.52(-1.49%)
May 28, 2020 35.49 35.49 34.73 34.92 579,798 -0.24(-0.68%)
May 27, 2020 35.62 35.69 34.83 35.16 555,121 +0.12(+0.34%)
May 26, 2020 34.02 35.09 34.01 35.04 706,277 +1.68(+5.04%)
May 22, 2020 33.63 33.65 33.03 33.36 493,400 -0.37(-1.10%)
May 21, 2020 33.39 33.81 33.24 33.73 825,414 +0.00(+0.00%)
May 20, 2020 33.57 33.98 33.38 33.73 543,975 +0.71(+2.15%)
May 19, 2020 33.88 33.99 32.96 33.02 595,916 -0.75(-2.22%)
May 18, 2020 33.48 33.89 33.33 33.77 339,917 +1.58(+4.91%)
May 15, 2020 31.84 32.35 31.60 32.19 580,000 -0.03(-0.09%)
May 14, 2020 32.01 32.30 31.18 32.22 858,237 -0.16(-0.49%)
May 13, 2020 33.52 33.65 32.25 32.38 924,252 -1.32(-3.92%)
May 12, 2020 34.53 34.64 33.69 33.70 871,085 -0.68(-1.98%)
May 11, 2020 34.47 34.72 34.06 34.38 1,247,226 -0.42(-1.21%)
May 08, 2020 34.75 35.11 34.35 34.80 856,500 +0.65(+1.90%)
May 07, 2020 34.38 35.47 34.00 34.15 1,145,262 +0.37(+1.10%)
May 06, 2020 32.48 34.20 32.48 33.78 1,106,032 +1.82(+5.69%)
May 05, 2020 33.55 33.66 31.87 31.96 916,281 -1.18(-3.56%)
May 04, 2020 32.61 33.40 32.41 33.14 696,032 +0.09(+0.27%)
May 01, 2020 33.34 33.53 32.56 33.05 609,100 -1.30(-3.78%)
Apr 30, 2020 34.90 35.02 34.17 34.35 772,278 -1.05(-2.97%)
Apr 29, 2020 34.58 35.60 34.47 35.40 1,024,974 +1.91(+5.70%)
Apr 28, 2020 33.24 34.40 33.24 33.49 985,698 +1.14(+3.52%)
Apr 27, 2020 31.45 32.50 31.39 32.35 862,400 +1.28(+4.12%)
Apr 24, 2020 30.80 31.16 30.52 31.07 608,500 +0.44(+1.44%)
Apr 23, 2020 31.29 31.36 30.62 30.63 602,971 -0.26(-0.84%)
Apr 22, 2020 30.89 31.14 30.58 30.89 724,222 +0.55(+1.81%)
Apr 21, 2020 31.13 31.28 30.29 30.34 952,539 -1.68(-5.25%)
Apr 20, 2020 32.02 32.81 31.67 32.02 647,221 -1.00(-3.03%)
Apr 17, 2020 32.18 33.31 32.18 33.02 706,500 +1.88(+6.04%)
Apr 16, 2020 31.84 32.19 31.05 31.14 575,850 -0.78(-2.44%)
Apr 15, 2020 32.61 32.64 31.70 31.92 749,658 -1.86(-5.51%)
Apr 14, 2020 34.39 34.51 33.16 33.78 618,755 -0.19(-0.56%)
Apr 13, 2020 34.50 34.71 33.74 33.97 580,949 -0.87(-2.50%)
Apr 09, 2020 33.87 34.97 33.54 34.84 1,136,900 +1.61(+4.85%)
Apr 08, 2020 33.10 33.45 32.56 33.23 570,424 +0.39(+1.19%)
Apr 07, 2020 33.37 34.09 32.81 32.84 964,582 +0.78(+2.43%)
Apr 06, 2020 31.06 32.19 30.85 32.06 810,449 +2.06(+6.87%)
Apr 03, 2020 30.34 30.83 29.69 30.00 722,000 -0.86(-2.79%)
Apr 02, 2020 30.27 31.45 30.14 30.86 772,198 +0.47(+1.55%)
Apr 01, 2020 30.78 31.08 30.23 30.39 938,265 -1.70(-5.30%)
Mar 31, 2020 30.73 32.88 30.73 32.09 1,511,574 +0.90(+2.89%)
Mar 30, 2020 30.03 31.27 29.52 31.19 928,316 +0.92(+3.04%)
Mar 27, 2020 30.62 31.45 29.31 30.27 1,100,200 -1.60(-5.02%)
Mar 26, 2020 30.00 31.97 29.53 31.87 1,668,683 +2.30(+7.78%)
Mar 25, 2020 27.92 32.84 27.84 29.57 2,656,758 +1.93(+6.98%)
Mar 24, 2020 25.78 27.69 25.69 27.64 1,298,752 +3.22(+13.19%)
Mar 23, 2020 24.87 25.96 24.37 24.42 1,169,471 -0.95(-3.74%)
Mar 20, 2020 27.37 28.14 25.00 25.37 1,242,300 -1.44(-5.37%)
Mar 19, 2020 27.50 28.16 26.10 26.81 897,038 -1.00(-3.60%)
Mar 18, 2020 28.32 28.43 25.80 27.81 1,053,533 -2.36(-7.82%)
Mar 17, 2020 31.55 31.59 29.78 30.17 989,712 -0.90(-2.90%)
Mar 16, 2020 30.73 32.77 29.23 31.07 723,815 -3.73(-10.72%)
Mar 13, 2020 32.83 34.80 31.08 34.80 892,200 +3.70(+11.90%)
Mar 12, 2020 34.19 34.54 31.08 31.10 1,213,959 -5.81(-15.74%)
Mar 11, 2020 37.95 38.24 36.72 36.91 2,226,121 -2.05(-5.26%)
Mar 10, 2020 38.44 39.15 37.85 38.96 1,647,667 +1.77(+4.76%)
Mar 09, 2020 38.18 39.37 37.18 37.19 1,186,464 -4.94(-11.73%)
Mar 06, 2020 41.82 42.36 41.49 42.13 1,147,800 -0.92(-2.14%)
Mar 05, 2020 43.65 43.91 42.86 43.05 1,012,323 -1.55(-3.48%)
Mar 04, 2020 44.12 44.69 43.58 44.60 688,185 +1.24(+2.86%)
Mar 03, 2020 44.21 44.71 43.26 43.36 1,611,996 -0.93(-2.10%)
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