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, 2013 24.28 24.23 24.23 24.23 201,621 -0.02(-0.08%)
Dec 30, 2013 24.18 24.28 24.07 24.25 255,179 +0.04(+0.17%)
Dec 27, 2013 24.07 24.35 24.01 24.21 333,693 +0.18(+0.74%)
Dec 26, 2013 24.10 24.10 23.98 24.04 120,326 -0.05(-0.23%)
Dec 24, 2013 23.91 24.17 23.91 24.09 137,283 +0.18(+0.75%)
Dec 23, 2013 24.06 24.07 23.86 23.91 269,055 +0.05(+0.23%)
Dec 20, 2013 23.84 24.03 23.77 23.86 453,681 +0.08(+0.35%)
Dec 19, 2013 23.36 23.85 23.29 23.77 343,014 +0.40(+1.73%)
Dec 18, 2013 23.19 23.60 23.12 23.37 495,929 +0.16(+0.71%)
Dec 17, 2013 23.45 23.48 23.18 23.21 3,096,964 -0.19(-0.82%)
Dec 16, 2013 23.28 23.72 23.28 23.40 533,419 +0.19(+0.83%)
Dec 13, 2013 23.11 23.30 22.95 23.21 273,554 +0.12(+0.51%)
Dec 12, 2013 23.29 23.34 23.01 23.09 463,922 -0.16(-0.71%)
Dec 11, 2013 23.85 23.91 23.23 23.25 510,393 -0.46(-1.94%)
Dec 10, 2013 23.77 23.80 23.62 23.71 203,596 -0.03(-0.14%)
Dec 09, 2013 23.80 24.00 23.73 23.75 332,594 -0.02(-0.09%)
Dec 06, 2013 23.57 23.86 23.54 23.77 331,518 +0.35(+1.49%)
Dec 05, 2013 23.38 23.68 23.36 23.42 657,083 -0.03(-0.15%)
Dec 04, 2013 23.60 23.69 23.22 23.45 621,765 -0.24(-1.01%)
Dec 03, 2013 23.97 24.06 23.49 23.69 543,642 -0.36(-1.51%)
Dec 02, 2013 23.66 24.21 23.64 24.06 539,795 +0.06(+0.26%)
Nov 29, 2013 23.88 24.27 23.86 23.99 293,910 -0.03(-0.11%)
Nov 27, 2013 24.03 24.24 24.01 24.02 559,308 -0.18(-0.74%)
Nov 26, 2013 24.41 24.43 24.07 24.20 810,445 -0.21(-0.87%)
Nov 25, 2013 24.66 24.66 24.38 24.41 910,629 -0.17(-0.69%)
Nov 22, 2013 24.28 24.66 24.22 24.58 2,014,166 +0.31(+1.29%)
Nov 21, 2013 24.32 24.44 24.20 24.27 1,749,453 -0.12(-0.50%)
Nov 20, 2013 24.41 24.54 24.26 24.39 1,938,160 +0.05(+0.20%)
Nov 19, 2013 24.25 24.68 24.23 24.34 1,640,539 -0.03(-0.11%)
Nov 18, 2013 24.17 24.67 24.07 24.37 1,800,769 +0.37(+1.56%)
Nov 15, 2013 23.97 24.22 23.96 24.00 1,626,443 +0.09(+0.37%)
Nov 14, 2013 23.87 23.97 23.66 23.91 1,588,892 +0.12(+0.49%)
Nov 13, 2013 23.53 23.89 23.48 23.79 1,605,139 +0.17(+0.72%)
Nov 12, 2013 23.67 23.97 23.56 23.62 1,748,875 -0.04(-0.17%)
Nov 11, 2013 24.05 24.10 23.64 23.67 1,741,324 -0.31(-1.28%)
Nov 08, 2013 23.55 24.13 23.53 23.97 1,716,531 +0.42(+1.79%)
Nov 07, 2013 23.22 23.72 23.20 23.55 946,629 +0.48(+2.06%)
Nov 06, 2013 22.97 23.14 22.84 23.07 758,714 +0.18(+0.77%)
Nov 05, 2013 22.90 22.93 22.57 22.90 291,493 -0.14(-0.59%)
Nov 04, 2013 23.04 23.07 22.94 23.03 130,810 +0.07(+0.33%)
Nov 01, 2013 22.94 23.06 22.88 22.96 253,912 +0.09(+0.39%)
Oct 31, 2013 22.97 23.22 22.87 22.87 264,080 +0.01(+0.03%)
Oct 30, 2013 22.91 22.97 22.78 22.86 200,007 -0.01(-0.03%)
Oct 29, 2013 22.63 22.93 22.61 22.87 183,932 +0.33(+1.45%)
Oct 28, 2013 22.52 22.65 22.47 22.54 219,989 +0.01(+0.06%)
Oct 25, 2013 22.51 22.56 22.43 22.53 134,414 -0.01(-0.06%)
Oct 24, 2013 22.53 22.65 22.40 22.54 155,218 -0.08(-0.36%)
Oct 23, 2013 22.79 22.83 22.52 22.63 183,976 -0.33(-1.42%)
Oct 22, 2013 22.93 23.06 22.84 22.95 291,729 +0.12(+0.54%)
Oct 21, 2013 22.56 22.84 22.53 22.83 291,601 +0.24(+1.08%)
Oct 18, 2013 22.48 22.61 22.43 22.59 148,037 +0.12(+0.54%)
Oct 17, 2013 22.28 22.50 22.22 22.46 156,311 +0.20(+0.88%)
Oct 16, 2013 22.23 22.34 22.12 22.27 159,683 +0.11(+0.49%)
Oct 15, 2013 22.14 22.33 21.99 22.16 165,276 +0.03(+0.12%)
Oct 14, 2013 22.08 22.16 21.92 22.13 108,289 -0.02(-0.09%)
Oct 11, 2013 21.86 22.20 21.80 22.15 133,808 +0.36(+1.65%)
Oct 10, 2013 21.53 21.89 21.52 21.79 287,628 +0.42(+1.97%)
Oct 09, 2013 21.37 21.48 21.21 21.37 148,195 -0.02(-0.10%)
Oct 08, 2013 21.62 21.72 21.32 21.39 200,946 -0.22(-1.01%)
Oct 07, 2013 21.46 21.74 21.45 21.61 299,638 -0.10(-0.47%)
Oct 04, 2013 21.53 21.74 21.48 21.71 133,415 +0.14(+0.66%)
Oct 03, 2013 21.57 21.70 21.47 21.57 190,926 -0.06(-0.28%)
Oct 02, 2013 21.67 21.69 21.53 21.63 122,336 -0.14(-0.66%)
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.