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 (%)
Aug 29, 2003 7.960 8.136 7.960 8.048 289,192 +0.04(+0.55%)
Aug 28, 2003 7.946 8.022 7.946 8.004 235,790 +0.04(+0.50%)
Aug 27, 2003 8.033 8.033 7.942 7.964 152,264 -0.14(-1.71%)
Aug 26, 2003 7.968 8.136 7.960 8.103 313,565 +0.10(+1.28%)
Aug 25, 2003 8.033 8.059 7.971 8.001 292,204 -0.05(-0.64%)
Aug 22, 2003 8.052 8.088 7.957 8.052 321,233 +0.07(+0.87%)
Aug 21, 2003 8.052 8.125 7.964 7.982 362,859 -0.06(-0.73%)
Aug 20, 2003 8.015 8.070 7.960 8.041 348,345 +0.00(+0.00%)
Aug 19, 2003 7.971 8.081 7.968 8.041 158,015 +0.00(+0.05%)
Aug 18, 2003 8.055 8.128 8.030 8.037 161,301 -0.04(-0.54%)
Aug 15, 2003 8.048 8.085 8.022 8.081 109,268 +0.01(+0.14%)
Aug 14, 2003 8.114 8.143 8.011 8.070 205,392 -0.08(-0.99%)
Aug 13, 2003 8.033 8.198 8.033 8.150 274,951 +0.09(+1.09%)
Aug 12, 2003 8.125 8.169 8.019 8.063 244,553 -0.08(-0.94%)
Aug 11, 2003 7.858 8.190 7.858 8.139 643,288 +0.31(+3.96%)
Aug 08, 2003 7.778 7.840 7.763 7.829 197,724 +0.05(+0.66%)
Aug 07, 2003 7.617 7.829 7.617 7.778 258,794 +0.16(+2.06%)
Aug 06, 2003 7.559 7.705 7.559 7.621 388,054 -0.10(-1.32%)
Aug 05, 2003 7.613 7.781 7.613 7.723 299,324 +0.09(+1.15%)
Aug 04, 2003 7.668 7.668 7.573 7.635 143,226 -0.14(-1.83%)
Aug 01, 2003 7.760 7.844 7.727 7.778 255,781 -0.03(-0.33%)
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%)
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.