Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sun Life Financial (NY: SLF )

49.08 -0.16 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 9.128 9.183 9.077 9.135 220,207 +0.03(+0.32%)
Dec 30, 2003 9.095 9.237 9.080 9.106 295,801 -0.01(-0.08%)
Dec 29, 2003 8.938 9.113 8.927 9.113 299,909 +0.20(+2.30%)
Dec 26, 2003 8.963 9.004 8.858 8.909 98,052 -0.11(-1.17%)
Dec 24, 2003 8.865 9.036 8.865 9.015 280,189 +0.15(+1.73%)
Dec 23, 2003 8.817 8.890 8.817 8.861 314,699 +0.07(+0.79%)
Dec 22, 2003 8.755 8.821 8.741 8.792 331,133 +0.03(+0.29%)
Dec 19, 2003 8.792 8.792 8.752 8.766 301,279 -0.03(-0.33%)
Dec 18, 2003 8.660 8.806 8.660 8.795 325,929 +0.08(+0.92%)
Dec 17, 2003 8.555 8.722 8.555 8.715 627,208 +0.06(+0.67%)
Dec 16, 2003 8.642 8.733 8.617 8.657 257,730 +0.01(+0.17%)
Dec 15, 2003 8.806 8.836 8.635 8.642 294,432 -0.08(-0.88%)
Dec 12, 2003 8.668 8.781 8.635 8.719 288,680 +0.03(+0.34%)
Dec 11, 2003 8.653 8.744 8.639 8.690 949,851 -0.11(-1.24%)
Dec 10, 2003 8.832 8.865 8.628 8.799 541,754 -0.14(-1.51%)
Dec 09, 2003 9.036 9.102 8.912 8.934 457,396 -0.19(-2.12%)
Dec 08, 2003 9.157 9.193 9.055 9.128 974,227 -0.12(-1.30%)
Dec 05, 2003 9.172 9.234 9.172 9.248 194,462 +0.09(+1.00%)
Dec 04, 2003 9.208 9.288 9.131 9.157 170,907 -0.06(-0.67%)
Dec 03, 2003 9.106 9.340 9.106 9.219 473,830 +0.15(+1.69%)
Dec 02, 2003 8.982 9.106 8.971 9.066 348,936 +0.03(+0.32%)
Dec 01, 2003 8.883 9.044 8.883 9.036 289,501 +0.01(+0.12%)
Nov 28, 2003 9.044 9.073 8.996 9.026 113,116 +0.14(+1.56%)
Nov 26, 2003 8.996 9.015 8.905 8.887 201,857 -0.04(-0.41%)
Nov 25, 2003 8.883 8.945 8.883 8.923 359,617 +0.06(+0.66%)
Nov 24, 2003 8.883 8.963 8.777 8.865 425,625 -0.08(-0.90%)
Nov 21, 2003 8.832 8.971 8.828 8.945 309,495 +0.09(+0.99%)
Nov 20, 2003 8.799 8.909 8.788 8.858 158,582 +0.05(+0.58%)
Nov 19, 2003 8.854 8.890 8.781 8.806 228,150 -0.05(-0.54%)
Nov 18, 2003 8.890 8.920 8.843 8.854 210,895 -0.02(-0.25%)
Nov 17, 2003 8.963 8.971 8.872 8.876 202,130 -0.14(-1.50%)
Nov 14, 2003 8.814 9.036 8.814 9.011 332,502 +0.11(+1.27%)
Nov 13, 2003 8.916 9.000 8.876 8.898 124,620 -0.03(-0.33%)
Nov 12, 2003 8.971 8.971 8.883 8.927 446,167 +0.06(+0.66%)
Nov 11, 2003 8.898 8.898 8.832 8.869 223,768 -0.03(-0.33%)
Nov 10, 2003 8.963 8.963 8.861 8.898 366,739 -0.07(-0.81%)
Nov 07, 2003 9.000 9.004 8.949 8.971 461,778 +0.07(+0.78%)
Nov 06, 2003 9.004 9.004 8.817 8.901 335,241 -0.18(-1.97%)
Nov 05, 2003 9.113 9.285 9.062 9.080 243,214 -0.07(-0.72%)
Nov 04, 2003 9.113 9.285 9.113 9.146 290,372 -0.00(-0.04%)
Nov 03, 2003 8.989 9.175 8.982 9.150 339,897 +0.14(+1.50%)
Oct 31, 2003 8.839 9.088 8.785 9.015 241,571 +0.08(+0.94%)
Oct 30, 2003 9.077 9.077 8.931 8.931 274,711 -0.13(-1.45%)
Oct 29, 2003 8.938 9.084 8.938 9.062 326,203 +0.11(+1.22%)
Oct 28, 2003 8.785 8.960 8.777 8.952 154,200 +0.14(+1.62%)
Oct 27, 2003 8.766 8.810 8.722 8.810 336,063 +0.06(+0.67%)
Oct 24, 2003 8.865 8.865 8.693 8.752 252,252 -0.11(-1.28%)
Oct 23, 2003 8.949 8.949 8.803 8.865 176,659 -0.16(-1.82%)
Oct 22, 2003 9.004 9.062 8.974 9.029 344,553 +0.01(+0.12%)
Oct 21, 2003 8.960 9.022 8.960 9.018 222,946 +0.03(+0.37%)
Oct 20, 2003 8.887 9.004 8.887 8.985 291,967 -0.01(-0.12%)
Oct 17, 2003 9.113 9.124 8.956 8.996 370,573 -0.11(-1.20%)
Oct 16, 2003 8.898 9.055 8.872 9.106 395,223 +0.16(+1.84%)
Oct 15, 2003 8.810 8.949 8.810 8.942 463,970 +0.08(+0.95%)
Oct 14, 2003 8.697 8.839 8.697 8.858 299,088 +0.18(+2.02%)
Oct 13, 2003 8.679 8.679 8.671 8.682 64,911 -0.02(-0.25%)
Oct 10, 2003 8.657 8.748 8.657 8.704 272,520 +0.13(+1.53%)
Oct 09, 2003 8.507 8.602 8.492 8.573 731,286 +0.16(+1.95%)
Oct 08, 2003 8.343 8.401 8.343 8.408 393,580 +0.07(+0.79%)
Oct 07, 2003 8.361 8.398 8.277 8.343 374,407 -0.02(-0.22%)
Oct 06, 2003 8.204 8.361 8.189 8.361 376,325 +0.14(+1.73%)
Oct 03, 2003 8.343 8.376 8.222 8.219 288,132 +0.01(+0.13%)
Oct 02, 2003 8.186 8.332 8.182 8.208 366,739 +0.08(+0.99%)
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.