Sun Life Financial (NY: SLF )

55.42 -1.13 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 17.74 17.95 17.68 17.77 524,136 +0.02(+0.13%)
Dec 30, 2010 17.85 17.90 17.68 17.75 331,447 -0.09(-0.53%)
Dec 29, 2010 17.97 18.01 17.80 17.84 288,294 -0.13(-0.72%)
Dec 28, 2010 18.00 18.16 17.96 17.97 265,219 +0.02(+0.13%)
Dec 27, 2010 17.59 18.00 17.59 17.95 357,413 +0.23(+1.30%)
Dec 23, 2010 17.86 17.91 17.71 17.72 330,661 -0.13(-0.73%)
Dec 22, 2010 17.83 17.89 17.72 17.85 394,029 +0.04(+0.20%)
Dec 21, 2010 17.61 17.84 17.50 17.81 451,699 +0.24(+1.34%)
Dec 20, 2010 17.74 17.85 17.49 17.58 682,878 -0.18(-1.03%)
Dec 17, 2010 17.68 17.80 17.58 17.76 678,337 +0.01(+0.07%)
Dec 16, 2010 17.84 17.90 17.67 17.75 713,344 -0.05(-0.30%)
Dec 15, 2010 17.84 17.92 17.74 17.80 583,103 -0.03(-0.17%)
Dec 14, 2010 17.68 17.97 17.57 17.83 875,570 +0.15(+0.83%)
Dec 13, 2010 17.44 17.80 17.36 17.68 802,112 +0.38(+2.18%)
Dec 10, 2010 17.26 17.47 17.15 17.31 946,741 +0.12(+0.72%)
Dec 09, 2010 17.24 17.27 17.08 17.18 789,543 +0.07(+0.41%)
Dec 08, 2010 17.03 17.22 16.98 17.11 1,637,937 +0.08(+0.49%)
Dec 07, 2010 17.21 17.22 16.97 17.03 1,256,313 +0.00(+0.00%)
Dec 06, 2010 17.21 17.21 16.82 17.03 807,926 -0.21(-1.23%)
Dec 03, 2010 16.92 17.27 16.86 17.24 763,638 +0.28(+1.67%)
Dec 02, 2010 16.53 17.00 16.50 16.96 931,752 +0.59(+3.61%)
Dec 01, 2010 16.11 16.43 16.10 16.37 634,010 +0.44(+2.74%)
Nov 30, 2010 15.89 16.06 15.89 15.93 1,062,521 -0.27(-1.68%)
Nov 29, 2010 16.33 16.35 15.96 16.20 668,418 -0.22(-1.37%)
Nov 26, 2010 16.38 16.56 16.33 16.43 274,163 -0.14(-0.82%)
Nov 24, 2010 16.42 16.56 16.56 16.56 512,869 +0.40(+2.48%)
Nov 23, 2010 16.46 16.50 16.11 16.16 1,085,184 -0.44(-2.67%)
Nov 22, 2010 16.75 16.80 16.50 16.60 729,600 -0.19(-1.15%)
Nov 19, 2010 16.73 16.87 16.51 16.80 737,419 +0.07(+0.42%)
Nov 18, 2010 16.62 16.84 16.57 16.73 648,124 +0.27(+1.67%)
Nov 17, 2010 16.42 16.46 16.29 16.45 489,316 +0.01(+0.04%)
Nov 16, 2010 16.38 16.56 16.27 16.45 816,512 -0.17(-1.02%)
Nov 15, 2010 16.69 16.88 16.53 16.62 728,050 +0.02(+0.11%)
Nov 12, 2010 16.69 16.84 16.22 16.60 754,199 -0.27(-1.62%)
Nov 11, 2010 16.87 16.90 16.73 16.87 432,754 -0.13(-0.75%)
Nov 10, 2010 16.88 17.05 16.60 17.00 668,037 +0.11(+0.66%)
Nov 09, 2010 17.24 17.24 16.77 16.89 830,517 -0.23(-1.36%)
Nov 08, 2010 17.06 17.17 16.95 17.12 605,716 +0.01(+0.03%)
Nov 05, 2010 17.04 17.24 16.90 17.12 1,200,013 +0.09(+0.55%)
Nov 04, 2010 16.88 17.28 16.75 17.02 1,742,559 +0.34(+2.06%)
Nov 03, 2010 16.48 16.72 16.27 16.68 1,111,919 +0.20(+1.24%)
Nov 02, 2010 16.65 16.68 16.43 16.48 401,886 +0.02(+0.11%)
Nov 01, 2010 16.62 16.68 16.24 16.46 924,606 -0.06(-0.39%)
Oct 29, 2010 16.41 16.60 16.36 16.52 727,172 +0.09(+0.53%)
Oct 28, 2010 16.23 16.48 16.14 16.43 891,141 +0.27(+1.66%)
Oct 27, 2010 15.82 16.22 15.57 16.17 1,284,185 +0.18(+1.13%)
Oct 25, 2010 16.08 16.17 15.96 15.99 589,252 +0.11(+0.70%)
Oct 22, 2010 15.93 15.95 15.72 15.87 464,055 +0.01(+0.07%)
Oct 21, 2010 15.84 16.06 15.72 15.86 907,777 +0.14(+0.89%)
Oct 20, 2010 15.38 15.77 15.35 15.72 782,091 +0.33(+2.16%)
Oct 19, 2010 15.17 15.56 15.16 15.39 753,856 -0.22(-1.42%)
Oct 18, 2010 15.37 15.64 15.30 15.61 577,213 +0.21(+1.36%)
Oct 15, 2010 15.57 15.59 15.24 15.40 603,203 -0.08(-0.49%)
Oct 14, 2010 15.62 15.67 15.38 15.48 993,104 -0.13(-0.86%)
Oct 13, 2010 15.64 15.73 15.58 15.61 610,207 +0.17(+1.10%)
Oct 12, 2010 15.30 15.50 15.16 15.44 536,096 +0.07(+0.46%)
Oct 11, 2010 15.27 15.42 15.18 15.37 443,807 +0.13(+0.84%)
Oct 08, 2010 15.24 15.32 15.15 15.24 560,637 +0.00(+0.00%)
Oct 07, 2010 15.54 15.54 15.14 15.24 834,475 -0.23(-1.51%)
Oct 06, 2010 15.54 15.63 15.28 15.48 919,764 -0.04(-0.26%)
Oct 05, 2010 15.26 15.55 15.13 15.52 870,477 +0.44(+2.90%)
Oct 04, 2010 15.16 15.17 14.98 15.08 495,564 -0.05(-0.31%)
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.