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 (%)
Mar 28, 2024 53.28 53.47 53.47 53.34 461,935 +0.20(+0.37%)
Mar 27, 2024 53.12 53.50 52.89 53.15 525,727 +0.10(+0.18%)
Mar 26, 2024 53.09 53.48 52.82 53.05 387,890 +0.22(+0.41%)
Mar 25, 2024 52.98 53.25 52.84 52.84 341,747 -0.14(-0.26%)
Mar 22, 2024 53.68 53.88 52.96 52.97 295,224 -0.85(-1.58%)
Mar 21, 2024 53.97 54.20 53.78 53.82 322,372 -0.01(-0.02%)
Mar 20, 2024 53.23 53.92 53.23 53.83 268,091 +0.46(+0.86%)
Mar 19, 2024 53.26 53.61 53.15 53.37 256,845 +0.08(+0.15%)
Mar 18, 2024 53.35 53.71 53.24 53.30 303,933 -0.10(-0.18%)
Mar 15, 2024 53.24 53.66 53.18 53.39 451,675 +0.05(+0.09%)
Mar 14, 2024 53.95 53.95 52.98 53.34 231,611 -0.58(-1.07%)
Mar 13, 2024 53.67 54.04 53.67 53.92 864,971 +0.33(+0.62%)
Mar 12, 2024 53.69 53.89 53.30 53.59 280,382 -0.10(-0.18%)
Mar 11, 2024 53.41 53.74 53.28 53.69 334,760 -0.05(-0.09%)
Mar 08, 2024 54.06 54.17 53.66 53.74 424,306 -0.15(-0.27%)
Mar 07, 2024 53.33 54.05 53.27 53.88 1,309,602 +0.86(+1.62%)
Mar 06, 2024 52.76 53.29 52.70 53.02 1,016,644 +0.57(+1.08%)
Mar 05, 2024 52.11 52.67 51.99 52.45 975,361 +0.43(+0.83%)
Mar 04, 2024 52.03 52.37 51.90 52.02 293,566 -0.27(-0.52%)
Mar 01, 2024 51.88 52.62 51.81 52.30 694,663 +0.38(+0.73%)
Feb 29, 2024 52.72 52.72 51.90 51.92 1,105,547 -0.70(-1.34%)
Feb 28, 2024 52.52 53.01 52.34 52.62 369,589 -0.03(-0.06%)
Feb 27, 2024 53.11 53.11 52.38 52.65 3,896,024 -0.88(-1.64%)
Feb 26, 2024 53.76 54.09 53.38 53.53 501,714 -0.33(-0.62%)
Feb 23, 2024 53.73 54.10 53.64 53.86 2,176,272 +0.35(+0.66%)
Feb 22, 2024 52.84 53.56 52.65 53.51 887,067 +1.02(+1.94%)
Feb 21, 2024 53.11 53.11 52.22 52.49 596,817 -0.58(-1.09%)
Feb 20, 2024 52.56 53.16 52.49 53.07 751,677 +0.33(+0.63%)
Feb 16, 2024 52.28 52.88 52.18 52.74 412,739 +0.48(+0.92%)
Feb 15, 2024 51.50 52.48 51.50 52.26 679,581 +0.86(+1.67%)
Feb 14, 2024 50.85 51.46 50.74 51.40 366,588 +0.75(+1.49%)
Feb 13, 2024 51.15 51.22 50.16 50.65 1,035,917 -0.99(-1.91%)
Feb 12, 2024 51.97 52.09 51.46 51.63 616,304 -0.25(-0.49%)
Feb 09, 2024 51.61 52.03 51.18 51.89 611,574 +0.30(+0.59%)
Feb 08, 2024 51.40 51.74 50.81 51.58 576,220 +0.20(+0.38%)
Feb 07, 2024 50.99 51.59 50.99 51.39 728,247 +0.27(+0.54%)
Feb 06, 2024 50.12 51.14 50.08 51.12 844,001 +1.21(+2.43%)
Feb 05, 2024 50.19 50.22 49.74 49.90 815,296 -0.58(-1.14%)
Feb 02, 2024 50.28 50.81 50.12 50.48 704,452 -0.30(-0.60%)
Feb 01, 2024 50.54 50.86 49.87 50.78 970,117 +0.10(+0.19%)
Jan 31, 2024 50.87 51.44 50.61 50.69 620,019 -0.02(-0.04%)
Jan 30, 2024 50.37 50.87 50.33 50.71 477,636 +0.16(+0.31%)
Jan 29, 2024 50.10 50.57 49.96 50.55 410,923 +0.32(+0.64%)
Jan 26, 2024 50.15 50.43 49.87 50.23 505,389 +0.10(+0.19%)
Jan 25, 2024 50.41 50.41 50.03 50.13 672,676 +0.17(+0.33%)
Jan 24, 2024 50.16 50.43 49.82 49.96 659,172 +0.26(+0.53%)
Jan 23, 2024 49.85 50.09 49.68 49.70 395,062 -0.02(-0.04%)
Jan 22, 2024 50.05 50.17 49.70 49.72 403,686 -0.11(-0.22%)
Jan 19, 2024 49.41 49.93 49.13 49.83 391,748 +0.55(+1.11%)
Jan 18, 2024 49.04 49.50 49.01 49.28 643,109 +0.39(+0.80%)
Jan 17, 2024 49.09 49.22 48.61 48.89 552,629 -0.65(-1.30%)
Jan 16, 2024 49.42 49.63 49.09 49.53 643,699 -0.29(-0.59%)
Jan 12, 2024 50.20 50.57 49.59 49.83 411,366 -0.01(-0.02%)
Jan 11, 2024 49.96 50.11 49.21 49.84 496,113 -0.20(-0.39%)
Jan 10, 2024 49.81 50.11 49.74 50.03 501,674 +0.23(+0.47%)
Jan 09, 2024 49.94 50.01 49.51 49.80 671,888 -0.50(-0.99%)
Jan 08, 2024 49.96 50.30 49.92 50.29 419,025 +0.22(+0.43%)
Jan 05, 2024 50.02 50.68 49.88 50.08 443,973 -0.05(-0.10%)
Jan 04, 2024 49.99 50.54 49.96 50.13 415,096 +0.14(+0.27%)
Jan 03, 2024 49.89 50.13 49.70 49.99 419,482 -0.15(-0.29%)
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.