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 (%)
Jul 31, 2003 7.862 7.876 7.701 7.803 325,067 -0.03(-0.42%)
Jul 30, 2003 7.723 7.880 7.712 7.836 130,903 -0.01(-0.19%)
Jul 29, 2003 7.847 7.920 7.705 7.851 356,560 +0.05(+0.61%)
Jul 28, 2003 7.796 7.913 7.781 7.803 612,890 -0.03(-0.37%)
Jul 25, 2003 7.705 7.836 7.705 7.833 255,781 +0.15(+1.90%)
Jul 24, 2003 7.624 7.785 7.624 7.687 391,340 +0.08(+1.06%)
Jul 23, 2003 7.413 7.639 7.409 7.606 477,331 +0.22(+2.91%)
Jul 22, 2003 7.321 7.431 7.303 7.391 229,217 +0.06(+0.80%)
Jul 21, 2003 7.259 7.336 7.234 7.332 374,909 +0.05(+0.65%)
Jul 18, 2003 7.248 7.303 7.205 7.285 478,427 -0.01(-0.20%)
Jul 17, 2003 7.358 7.358 7.256 7.299 295,217 -0.12(-1.62%)
Jul 16, 2003 7.394 7.438 7.329 7.420 136,380 +0.04(+0.59%)
Jul 15, 2003 7.424 7.467 7.347 7.376 182,662 -0.08(-1.08%)
Jul 14, 2003 7.431 7.489 7.431 7.456 208,130 +0.06(+0.79%)
Jul 11, 2003 7.402 7.449 7.372 7.398 116,662 -0.00(-0.05%)
Jul 10, 2003 7.431 7.431 7.358 7.402 277,142 -0.08(-1.07%)
Jul 09, 2003 7.533 7.581 7.467 7.482 198,272 -0.10(-1.30%)
Jul 08, 2003 7.701 7.708 7.559 7.581 488,012 -0.15(-1.98%)
Jul 07, 2003 7.708 7.771 7.643 7.734 261,806 +0.03(+0.33%)
Jul 03, 2003 7.741 7.825 7.694 7.708 104,886 -0.06(-0.80%)
Jul 02, 2003 7.533 7.814 7.533 7.771 290,835 +0.25(+3.30%)
Jul 01, 2003 7.621 7.621 7.431 7.522 149,799 -0.06(-0.82%)
Jun 30, 2003 7.493 7.683 7.464 7.584 161,849 +0.05(+0.73%)
Jun 27, 2003 7.467 7.610 7.467 7.529 122,961 +0.00(+0.00%)
Jun 26, 2003 7.475 7.577 7.435 7.529 138,297 -0.02(-0.24%)
Jun 25, 2003 7.577 7.690 7.540 7.548 173,077 -0.06(-0.82%)
Jun 24, 2003 7.519 7.624 7.508 7.610 194,711 +0.03(+0.43%)
Jun 23, 2003 7.628 7.672 7.522 7.577 177,185 +0.04(+0.48%)
Jun 20, 2003 7.697 7.701 7.540 7.540 212,512 -0.15(-1.95%)
Jun 19, 2003 7.661 7.730 7.628 7.690 164,587 -0.07(-0.89%)
Jun 18, 2003 7.694 7.774 7.657 7.760 122,139 +0.04(+0.47%)
Jun 17, 2003 7.668 7.745 7.668 7.723 131,724 +0.00(+0.00%)
Jun 16, 2003 7.687 7.749 7.617 7.723 182,114 +0.03(+0.38%)
Jun 13, 2003 7.756 7.825 7.687 7.694 205,666 -0.11(-1.40%)
Jun 12, 2003 7.741 7.803 7.676 7.803 219,632 +0.10(+1.28%)
Jun 11, 2003 7.723 7.760 7.657 7.705 301,241 -0.01(-0.09%)
Jun 10, 2003 7.551 7.712 7.533 7.712 320,959 +0.15(+1.93%)
Jun 09, 2003 7.719 7.749 7.526 7.566 161,849 -0.22(-2.77%)
Jun 06, 2003 7.792 7.884 7.734 7.781 139,392 -0.01(-0.19%)
Jun 05, 2003 7.814 7.942 7.752 7.796 194,711 -0.00(-0.05%)
Jun 04, 2003 7.632 7.869 7.595 7.800 311,374 +0.22(+2.84%)
Jun 03, 2003 7.544 7.628 7.526 7.584 205,939 -0.03(-0.34%)
Jun 02, 2003 7.391 7.654 7.391 7.610 221,549 +0.16(+2.21%)
May 30, 2003 7.387 7.515 7.285 7.446 343,963 +0.08(+1.09%)
May 29, 2003 7.321 7.398 7.285 7.365 357,108 +0.01(+0.15%)
May 28, 2003 7.226 7.398 7.226 7.354 211,964 +0.11(+1.56%)
May 27, 2003 7.212 7.303 7.194 7.241 406,950 +0.03(+0.41%)
May 23, 2003 7.292 7.318 7.194 7.212 550,998 -0.16(-2.18%)
May 22, 2003 7.409 7.453 7.358 7.372 468,020 -0.09(-1.17%)
May 21, 2003 7.427 7.500 7.387 7.460 151,168 -0.10(-1.35%)
May 20, 2003 7.562 7.599 7.486 7.562 245,649 +0.13(+1.72%)
May 19, 2003 7.540 7.559 7.413 7.435 100,231 -0.18(-2.30%)
May 16, 2003 7.493 7.610 7.471 7.610 245,649 +0.14(+1.86%)
May 15, 2003 7.519 7.606 7.409 7.471 136,654 -0.07(-0.97%)
May 14, 2003 7.573 7.624 7.515 7.544 245,375 +0.00(+0.05%)
May 13, 2003 7.438 7.606 7.405 7.540 115,293 +0.10(+1.37%)
May 12, 2003 7.325 7.486 7.303 7.438 259,341 +0.17(+2.31%)
May 09, 2003 7.256 7.387 7.256 7.270 134,189 -0.01(-0.20%)
May 08, 2003 7.318 7.347 7.278 7.285 116,388 -0.05(-0.75%)
May 07, 2003 7.442 7.442 7.329 7.340 176,637 -0.16(-2.14%)
May 06, 2003 7.314 7.500 7.314 7.500 154,728 +0.23(+3.22%)
May 05, 2003 7.248 7.347 7.248 7.267 184,031 -0.01(-0.10%)
May 02, 2003 7.183 7.303 7.128 7.274 230,039 -0.05(-0.65%)
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.