Breaking News Bar

Business News and Information

Sun Life Financial (NY: SLF )

54.65 USD +0.59 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 38.77 38.90 38.61 38.86 379,200 -0.40(-1.02%)
May 30, 2019 39.49 39.65 39.14 39.26 365,046 -0.17(-0.43%)
May 29, 2019 39.19 39.57 39.16 39.43 449,469 +0.01(+0.03%)
May 28, 2019 39.93 40.03 39.42 39.42 338,087 -0.67(-1.67%)
May 24, 2019 39.68 40.26 39.59 40.09 3,419,900 +0.62(+1.57%)
May 23, 2019 39.50 39.80 39.15 39.47 2,390,688 -0.54(-1.35%)
May 22, 2019 40.18 40.24 39.90 40.01 258,192 -0.34(-0.84%)
May 21, 2019 39.91 40.38 39.91 40.35 392,184 +0.79(+2.00%)
May 20, 2019 39.50 39.84 39.44 39.56 308,033 -0.13(-0.33%)
May 17, 2019 39.56 39.82 39.38 39.69 355,800 -0.12(-0.30%)
May 16, 2019 39.75 40.07 39.75 39.81 262,118 +0.11(+0.28%)
May 15, 2019 39.29 39.84 39.09 39.70 365,701 +0.30(+0.76%)
May 14, 2019 39.19 39.49 39.07 39.40 465,764 +0.33(+0.84%)
May 13, 2019 39.47 39.57 38.86 39.07 449,734 -1.03(-2.57%)
May 10, 2019 39.95 40.33 39.59 40.10 872,800 +0.05(+0.12%)
May 09, 2019 40.26 40.95 39.94 40.05 908,368 -1.03(-2.51%)
May 08, 2019 40.67 41.42 40.52 41.08 509,540 +0.34(+0.83%)
May 07, 2019 40.75 41.04 40.67 40.74 443,421 -0.46(-1.12%)
May 06, 2019 40.48 41.26 40.36 41.20 300,346 -0.06(-0.15%)
May 03, 2019 41.55 41.60 41.17 41.26 445,300 -0.07(-0.17%)
May 02, 2019 41.36 41.54 41.23 41.33 260,597 +0.00(+0.00%)
May 01, 2019 41.55 41.76 41.16 41.33 561,015 -0.20(-0.48%)
Apr 30, 2019 41.37 41.73 41.19 41.53 347,867 +0.20(+0.48%)
Apr 29, 2019 41.08 41.51 40.99 41.33 264,996 +0.34(+0.83%)
Apr 26, 2019 41.01 41.02 40.71 40.99 284,600 +0.03(+0.07%)
Apr 25, 2019 40.62 41.08 40.49 40.96 311,806 +0.25(+0.61%)
Apr 24, 2019 41.11 41.11 40.58 40.71 361,918 -0.48(-1.17%)
Apr 23, 2019 40.99 41.26 40.83 41.19 366,210 +0.19(+0.46%)
Apr 22, 2019 40.95 41.05 40.85 41.00 259,486 +0.03(+0.07%)
Apr 18, 2019 40.90 41.10 40.69 40.97 311,100 +0.13(+0.32%)
Apr 17, 2019 41.00 41.11 40.72 40.84 558,245 +0.03(+0.07%)
Apr 16, 2019 40.41 40.95 40.20 40.81 287,334 +0.60(+1.49%)
Apr 15, 2019 40.28 40.48 40.09 40.21 242,106 +0.04(+0.10%)
Apr 12, 2019 40.29 40.41 40.08 40.17 321,900 +0.36(+0.90%)
Apr 11, 2019 39.59 40.19 39.51 39.81 399,689 +0.29(+0.73%)
Apr 10, 2019 39.38 39.60 39.24 39.52 255,126 +0.14(+0.36%)
Apr 09, 2019 39.71 39.71 39.25 39.38 347,718 -0.35(-0.88%)
Apr 08, 2019 39.36 39.74 39.36 39.73 355,020 +0.28(+0.71%)
Apr 05, 2019 39.26 39.51 39.16 39.45 261,300 +0.14(+0.36%)
Apr 04, 2019 39.49 39.58 39.13 39.31 346,168 -0.13(-0.33%)
Apr 03, 2019 39.32 39.58 39.31 39.44 548,473 +0.31(+0.79%)
Apr 02, 2019 39.21 39.27 38.92 39.13 309,278 -0.02(-0.05%)
Apr 01, 2019 38.68 39.36 38.68 39.15 500,767 +0.74(+1.93%)
Mar 29, 2019 38.43 38.61 38.27 38.41 499,200 +0.22(+0.58%)
Mar 28, 2019 38.18 38.44 38.05 38.19 308,472 +0.06(+0.16%)
Mar 27, 2019 37.75 38.31 37.74 38.13 2,420,257 +0.35(+0.93%)
Mar 26, 2019 37.64 37.93 37.64 37.78 340,424 +0.30(+0.80%)
Mar 25, 2019 37.43 37.65 37.25 37.48 432,880 +0.03(+0.08%)
Mar 22, 2019 37.94 38.10 37.36 37.45 514,400 -0.96(-2.50%)
Mar 21, 2019 38.12 38.50 38.08 38.41 337,781 -0.10(-0.26%)
Mar 20, 2019 38.97 38.99 38.48 38.51 632,614 -0.48(-1.23%)
Mar 19, 2019 39.00 39.34 38.80 38.99 556,049 +0.35(+0.91%)
Mar 18, 2019 38.36 38.78 38.36 38.64 343,457 +0.32(+0.84%)
Mar 15, 2019 37.99 38.45 37.81 38.32 339,300 +0.34(+0.90%)
Mar 14, 2019 37.96 38.07 37.84 37.98 313,583 -0.28(-0.73%)
Mar 13, 2019 38.07 38.33 37.86 38.26 394,257 +0.30(+0.79%)
Mar 12, 2019 37.77 37.99 37.74 37.96 278,940 +0.21(+0.56%)
Mar 11, 2019 37.80 37.89 37.67 37.75 300,703 +0.20(+0.53%)
Mar 08, 2019 37.38 37.61 37.29 37.55 270,800 -0.07(-0.19%)
Mar 07, 2019 37.80 37.90 37.37 37.62 526,511 -0.30(-0.79%)
Mar 06, 2019 38.10 38.24 37.88 37.92 411,630 -0.19(-0.50%)
Mar 05, 2019 38.23 38.24 37.66 38.11 589,321 -0.03(-0.08%)
Mar 04, 2019 37.84 38.32 37.84 38.14 682,784 +0.26(+0.69%)
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