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

Sun Life Financial (NY: SLF )

50.56 -0.49 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Mar 31, 2003 6.937 6.977 6.849 6.857 241,297 -0.17(-2.44%)
Mar 28, 2003 7.010 7.090 6.970 7.028 95,039 -0.07(-1.03%)
Mar 27, 2003 7.047 7.127 6.985 7.101 125,441 +0.03(+0.41%)
Mar 26, 2003 7.058 7.098 6.988 7.072 94,766 -0.02(-0.26%)
Mar 25, 2003 7.083 7.090 6.981 7.090 215,277 +0.01(+0.15%)
Mar 24, 2003 7.156 7.160 6.966 7.079 204,048 -0.17(-2.32%)
Mar 21, 2003 7.470 7.485 7.218 7.247 353,592 -0.21(-2.84%)
Mar 20, 2003 7.284 7.481 7.240 7.459 283,476 +0.14(+1.90%)
Mar 19, 2003 7.189 7.331 7.189 7.320 466,435 +0.09(+1.31%)
Mar 18, 2003 7.131 7.269 7.087 7.226 271,151 +0.13(+1.85%)
Mar 17, 2003 6.846 7.207 6.831 7.094 526,964 +0.16(+2.26%)
Mar 14, 2003 6.992 7.090 6.930 6.937 208,156 -0.04(-0.63%)
Mar 13, 2003 6.864 7.069 6.864 6.981 339,076 +0.12(+1.76%)
Mar 12, 2003 6.871 6.952 6.758 6.860 359,617 -0.07(-1.00%)
Mar 11, 2003 6.886 6.995 6.820 6.930 674,317 +0.08(+1.17%)
Mar 10, 2003 6.755 6.901 6.751 6.849 466,708 +0.08(+1.13%)
Mar 07, 2003 6.627 6.809 6.627 6.773 221,303 +0.05(+0.82%)
Mar 06, 2003 6.773 6.806 6.718 6.718 150,091 -0.13(-1.92%)
Mar 05, 2003 6.736 6.864 6.729 6.849 213,360 +0.11(+1.63%)
Mar 04, 2003 6.663 6.813 6.663 6.740 305,661 +0.03(+0.38%)
Mar 03, 2003 6.740 6.846 6.711 6.714 307,030 -0.03(-0.43%)
Feb 28, 2003 6.623 6.755 6.623 6.744 274,985 +0.14(+2.04%)
Feb 27, 2003 6.535 6.671 6.535 6.608 358,248 +0.06(+0.95%)
Feb 26, 2003 6.481 6.565 6.426 6.546 155,569 -0.01(-0.11%)
Feb 25, 2003 6.499 6.601 6.433 6.554 320,999 +0.00(+0.00%)
Feb 24, 2003 6.627 6.663 6.543 6.554 223,220 -0.07(-1.05%)
Feb 21, 2003 6.546 6.652 6.539 6.623 147,079 +0.06(+0.89%)
Feb 20, 2003 6.623 6.656 6.543 6.565 150,091 -0.04(-0.61%)
Feb 19, 2003 6.572 6.608 6.521 6.605 92,301 -0.01(-0.17%)
Feb 18, 2003 6.729 6.733 6.587 6.616 1,011,750 +0.27(+4.32%)
Feb 14, 2003 6.211 6.342 6.178 6.342 2,030,622 +0.12(+1.88%)
Feb 13, 2003 6.116 6.225 5.937 6.225 430,829 +0.06(+1.01%)
Feb 12, 2003 6.273 6.291 6.148 6.163 488,620 -0.15(-2.31%)
Feb 11, 2003 6.324 6.444 6.302 6.309 366,739 -0.05(-0.75%)
Feb 10, 2003 6.550 6.576 6.327 6.357 274,438 -0.22(-3.28%)
Feb 07, 2003 6.590 6.630 6.503 6.572 404,809 +0.00(+0.00%)
Feb 06, 2003 6.576 6.583 6.503 6.572 665,279 -0.05(-0.77%)
Feb 05, 2003 6.736 6.751 6.590 6.623 234,450 -0.14(-2.05%)
Feb 04, 2003 6.762 6.795 6.598 6.762 262,112 +0.00(+0.05%)
Feb 03, 2003 6.623 6.773 6.623 6.758 202,130 +0.16(+2.44%)
Jan 31, 2003 6.444 6.674 6.404 6.598 285,941 +0.12(+1.80%)
Jan 30, 2003 6.572 6.627 6.455 6.481 562,296 -0.13(-1.99%)
Jan 29, 2003 6.608 6.645 6.437 6.612 193,092 +0.02(+0.28%)
Jan 28, 2003 6.685 6.685 6.572 6.594 345,101 -0.05(-0.82%)
Jan 27, 2003 6.700 6.700 6.590 6.649 234,176 -0.17(-2.46%)
Jan 24, 2003 6.937 6.995 6.751 6.817 194,735 -0.17(-2.40%)
Jan 23, 2003 6.864 7.072 6.974 6.985 137,766 -0.03(-0.36%)
Jan 22, 2003 6.864 7.025 6.809 7.010 312,782 +0.07(+1.05%)
Jan 21, 2003 7.120 7.134 6.901 6.937 225,411 -0.14(-1.91%)
Jan 17, 2003 7.138 7.174 7.061 7.072 158,308 -0.09(-1.32%)
Jan 16, 2003 7.065 7.185 7.047 7.167 222,124 +0.09(+1.34%)
Jan 15, 2003 7.196 7.255 7.050 7.072 264,851 -0.15(-2.12%)
Jan 14, 2003 7.185 7.361 7.185 7.226 491,906 +0.04(+0.51%)
Jan 13, 2003 7.032 7.236 7.025 7.189 542,850 +0.18(+2.61%)
Jan 10, 2003 6.703 7.032 6.703 7.006 488,620 +0.27(+3.95%)
Jan 09, 2003 6.492 6.765 6.492 6.740 259,647 +0.28(+4.41%)
Jan 08, 2003 6.535 6.608 6.455 6.455 186,245 -0.13(-1.94%)
Jan 07, 2003 6.630 6.645 6.532 6.583 480,129 -0.05(-0.72%)
Jan 06, 2003 6.404 6.652 6.404 6.630 307,304 +0.21(+3.24%)
Jan 03, 2003 6.368 6.433 6.316 6.422 180,493 +0.10(+1.56%)
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.