Breaking News Bar

Business News and Information

Sun Life Financial (NY: SLF )

51.00 USD +0.22 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 26.91 27.20 26.91 26.98 627,343 -0.46(-1.68%)
Nov 29, 2010 27.66 27.69 27.03 27.44 394,653 -0.38(-1.37%)
Nov 26, 2010 27.75 28.05 27.66 27.82 161,874 -0.23(-0.82%)
Nov 24, 2010 27.81 28.05 28.05 28.05 302,813 +0.68(+2.48%)
Nov 23, 2010 27.88 27.94 27.29 27.37 640,724 -0.75(-2.67%)
Nov 22, 2010 28.37 28.46 27.95 28.12 430,777 -0.68(-2.36%)
Nov 19, 2010 28.68 28.93 28.31 28.80 430,057 +0.12(+0.42%)
Nov 18, 2010 28.50 28.87 28.42 28.68 377,981 +0.47(+1.67%)
Nov 17, 2010 28.16 28.23 27.93 28.21 285,365 +0.01(+0.04%)
Nov 16, 2010 28.08 28.40 27.90 28.20 476,183 -0.29(-1.02%)
Nov 15, 2010 28.61 28.95 28.35 28.49 424,593 +0.03(+0.11%)
Nov 12, 2010 28.62 28.88 27.81 28.46 439,843 -0.47(-1.62%)
Nov 11, 2010 28.93 28.97 28.68 28.93 252,379 -0.22(-0.75%)
Nov 10, 2010 28.95 29.23 28.47 29.15 389,594 +0.19(+0.66%)
Nov 09, 2010 29.56 29.56 28.75 28.96 484,351 -0.40(-1.36%)
Nov 08, 2010 29.25 29.44 29.06 29.36 353,249 +0.01(+0.03%)
Nov 05, 2010 29.21 29.56 28.97 29.35 699,838 +0.16(+0.55%)
Nov 04, 2010 28.94 29.63 28.72 29.19 1,016,246 +0.59(+2.06%)
Nov 03, 2010 28.26 28.67 27.90 28.60 648,462 +0.35(+1.24%)
Nov 02, 2010 28.55 28.60 28.18 28.25 234,377 +0.03(+0.11%)
Nov 01, 2010 28.49 28.60 27.85 28.22 539,223 -0.11(-0.39%)
Oct 29, 2010 28.13 28.46 28.05 28.33 424,081 +0.15(+0.53%)
Oct 28, 2010 27.83 28.25 27.68 28.18 519,706 +0.46(+1.66%)
Oct 27, 2010 27.13 27.82 26.70 27.72 748,926 +0.31(+1.13%)
Oct 25, 2010 27.57 27.72 27.37 27.41 343,647 +0.19(+0.70%)
Oct 22, 2010 27.31 27.35 26.96 27.22 270,633 +0.02(+0.07%)
Oct 21, 2010 27.16 27.54 26.96 27.20 529,408 +0.24(+0.89%)
Oct 20, 2010 26.37 27.04 26.32 26.96 456,109 +0.57(+2.16%)
Oct 19, 2010 26.01 26.68 26.00 26.39 439,643 -0.38(-1.42%)
Oct 18, 2010 26.35 26.82 26.23 26.77 336,626 +0.36(+1.36%)
Oct 15, 2010 26.70 26.73 26.13 26.41 351,783 -0.13(-0.49%)
Oct 14, 2010 26.78 26.87 26.37 26.54 579,170 -0.23(-0.86%)
Oct 13, 2010 26.82 26.97 26.72 26.77 355,868 +0.29(+1.10%)
Oct 12, 2010 26.24 26.57 26.00 26.48 312,647 +0.12(+0.46%)
Oct 11, 2010 26.18 26.44 26.03 26.36 258,825 +0.22(+0.84%)
Oct 08, 2010 26.14 26.27 25.98 26.14 326,959 +0.00(+0.00%)
Oct 07, 2010 26.65 26.65 25.96 26.14 486,659 -0.40(-1.51%)
Oct 06, 2010 26.65 26.80 26.20 26.54 536,399 -0.07(-0.26%)
Oct 05, 2010 26.16 26.66 25.94 26.61 507,655 +0.75(+2.90%)
Oct 04, 2010 25.99 26.02 25.68 25.86 289,009 -0.08(-0.31%)
Oct 01, 2010 25.94 26.42 25.88 25.94 669,254 -0.10(-0.38%)
Sep 30, 2010 25.99 26.23 25.70 26.04 809,452 +0.32(+1.24%)
Sep 29, 2010 25.92 26.04 25.55 25.72 390,272 -0.16(-0.62%)
Sep 28, 2010 25.78 25.90 25.34 25.88 498,765 +0.07(+0.27%)
Sep 27, 2010 26.02 26.25 25.72 25.81 442,509 -0.38(-1.45%)
Sep 24, 2010 26.01 26.19 25.78 26.19 478,163 +0.66(+2.59%)
Sep 23, 2010 25.37 25.90 25.15 25.53 542,804 -0.23(-0.89%)
Sep 22, 2010 26.87 27.10 25.52 25.76 741,131 -1.19(-4.42%)
Sep 21, 2010 26.81 27.23 26.46 26.95 640,063 +0.19(+0.71%)
Sep 20, 2010 26.72 27.01 26.52 26.76 501,016 +0.14(+0.53%)
Sep 17, 2010 26.62 27.20 26.50 26.62 458,623 -0.51(-1.88%)
Sep 15, 2010 26.99 27.19 26.67 27.13 351,964 -0.04(-0.15%)
Sep 14, 2010 27.16 27.49 26.98 27.17 310,328 -0.02(-0.07%)
Sep 13, 2010 27.00 27.25 26.96 27.19 375,824 +0.54(+2.03%)
Sep 10, 2010 26.88 26.97 26.47 26.65 503,459 -0.15(-0.56%)
Sep 09, 2010 26.69 26.95 26.61 26.80 359,913 +0.56(+2.13%)
Sep 08, 2010 26.07 26.70 26.07 26.24 567,120 +0.28(+1.08%)
Sep 07, 2010 26.65 26.65 25.88 25.96 531,677 -0.78(-2.92%)
Sep 03, 2010 25.70 26.81 25.64 26.74 933,706 +1.58(+6.28%)
Sep 02, 2010 24.80 25.22 24.59 25.16 645,037 +0.49(+1.99%)
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