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 (%)
Sep 30, 2003 7.941 7.992 7.872 7.905 449,453 -0.05(-0.60%)
Sep 29, 2003 7.930 7.989 7.872 7.952 517,378 -0.15(-1.85%)
Sep 26, 2003 8.142 8.168 8.091 8.102 339,076 -0.10(-1.25%)
Sep 25, 2003 8.251 8.251 8.189 8.204 306,483 -0.08(-0.97%)
Sep 24, 2003 8.259 8.292 8.219 8.284 246,775 -0.00(-0.04%)
Sep 23, 2003 8.116 8.306 8.116 8.288 242,940 +0.11(+1.38%)
Sep 22, 2003 8.186 8.219 8.164 8.175 199,665 -0.02(-0.22%)
Sep 19, 2003 8.233 8.255 8.171 8.193 281,833 +0.01(+0.09%)
Sep 18, 2003 8.164 8.164 8.164 8.186 388,924 +0.04(+0.54%)
Sep 17, 2003 8.197 8.208 8.113 8.142 126,811 +0.00(+0.00%)
Sep 16, 2003 8.164 8.248 8.131 8.142 373,586 -0.00(-0.04%)
Sep 15, 2003 8.193 8.222 8.116 8.146 188,436 -0.09(-1.11%)
Sep 12, 2003 8.233 8.277 8.197 8.237 250,335 -0.01(-0.13%)
Sep 11, 2003 8.292 8.292 8.211 8.248 154,474 -0.03(-0.40%)
Sep 10, 2003 8.251 8.328 8.251 8.281 541,754 +0.03(+0.35%)
Sep 09, 2003 8.208 8.321 8.193 8.251 106,543 +0.06(+0.76%)
Sep 08, 2003 8.186 8.248 8.186 8.189 108,460 -0.02(-0.27%)
Sep 05, 2003 8.241 8.273 8.189 8.211 176,659 -0.05(-0.66%)
Sep 04, 2003 8.171 8.295 8.171 8.266 314,973 +0.13(+1.62%)
Sep 03, 2003 7.985 8.197 7.985 8.135 489,989 +0.15(+1.87%)
Sep 02, 2003 8.076 8.076 7.959 7.985 367,560 -0.06(-0.77%)
Aug 29, 2003 7.959 8.135 7.959 8.047 289,228 +0.04(+0.55%)
Aug 28, 2003 7.945 8.021 7.945 8.003 235,819 +0.04(+0.50%)
Aug 27, 2003 8.032 8.032 7.941 7.963 152,282 -0.14(-1.71%)
Aug 26, 2003 7.967 8.135 7.959 8.102 313,604 +0.10(+1.28%)
Aug 25, 2003 8.032 8.058 7.970 8.000 292,240 -0.05(-0.63%)
Aug 22, 2003 8.051 8.087 7.956 8.051 321,273 +0.07(+0.87%)
Aug 21, 2003 8.051 8.124 7.963 7.981 362,904 -0.06(-0.73%)
Aug 20, 2003 8.014 8.069 7.959 8.040 348,388 +0.00(+0.00%)
Aug 19, 2003 7.970 8.080 7.967 8.040 158,034 +0.00(+0.05%)
Aug 18, 2003 8.054 8.127 8.029 8.036 161,321 -0.04(-0.54%)
Aug 15, 2003 8.047 8.084 8.021 8.080 109,282 +0.01(+0.14%)
Aug 14, 2003 8.113 8.142 8.011 8.069 205,417 -0.08(-0.99%)
Aug 13, 2003 8.032 8.197 8.032 8.149 274,985 +0.09(+1.09%)
Aug 12, 2003 8.124 8.168 8.018 8.062 244,583 -0.08(-0.94%)
Aug 11, 2003 7.857 8.189 7.857 8.138 643,368 +0.31(+3.96%)
Aug 08, 2003 7.777 7.839 7.762 7.828 197,748 +0.05(+0.66%)
Aug 07, 2003 7.616 7.828 7.616 7.777 258,826 +0.16(+2.06%)
Aug 06, 2003 7.558 7.704 7.558 7.620 388,102 -0.10(-1.32%)
Aug 05, 2003 7.613 7.780 7.613 7.722 299,362 +0.09(+1.15%)
Aug 04, 2003 7.667 7.667 7.572 7.634 143,244 -0.14(-1.83%)
Aug 01, 2003 7.759 7.843 7.726 7.777 255,813 -0.03(-0.33%)
Jul 31, 2003 7.861 7.875 7.700 7.802 325,107 -0.03(-0.42%)
Jul 30, 2003 7.722 7.879 7.711 7.835 130,919 -0.01(-0.19%)
Jul 29, 2003 7.846 7.919 7.704 7.850 356,605 +0.05(+0.61%)
Jul 28, 2003 7.795 7.912 7.780 7.802 612,966 -0.03(-0.37%)
Jul 25, 2003 7.704 7.835 7.704 7.832 255,813 +0.15(+1.90%)
Jul 24, 2003 7.623 7.784 7.623 7.686 391,389 +0.08(+1.06%)
Jul 23, 2003 7.412 7.638 7.408 7.605 477,390 +0.22(+2.92%)
Jul 22, 2003 7.320 7.430 7.302 7.390 229,246 +0.06(+0.80%)
Jul 21, 2003 7.258 7.335 7.233 7.331 374,955 +0.05(+0.65%)
Jul 18, 2003 7.247 7.302 7.204 7.284 478,486 -0.01(-0.20%)
Jul 17, 2003 7.357 7.357 7.255 7.299 295,253 -0.12(-1.62%)
Jul 16, 2003 7.393 7.437 7.328 7.419 136,397 +0.04(+0.59%)
Jul 15, 2003 7.423 7.466 7.346 7.375 182,684 -0.08(-1.08%)
Jul 14, 2003 7.430 7.488 7.430 7.456 208,156 +0.06(+0.79%)
Jul 11, 2003 7.401 7.448 7.372 7.397 116,677 -0.00(-0.05%)
Jul 10, 2003 7.430 7.430 7.357 7.401 277,176 -0.08(-1.07%)
Jul 09, 2003 7.532 7.580 7.466 7.481 198,296 -0.10(-1.30%)
Jul 08, 2003 7.700 7.707 7.558 7.580 488,072 -0.15(-1.98%)
Jul 07, 2003 7.707 7.770 7.642 7.733 261,839 +0.03(+0.33%)
Jul 03, 2003 7.740 7.824 7.693 7.707 104,899 -0.06(-0.80%)
Jul 02, 2003 7.532 7.813 7.532 7.770 290,871 +0.25(+3.30%)
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.