Sun Life Financial (NY: SLF )

52.48 +0.42 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 21.95 22.18 21.86 22.04 592,755 +0.24(+1.12%)
Sep 29, 2016 21.95 22.10 21.65 21.79 558,190 -0.12(-0.53%)
Sep 28, 2016 21.63 21.93 21.51 21.91 361,738 +0.33(+1.51%)
Sep 27, 2016 21.34 21.69 21.28 21.58 470,101 +0.12(+0.54%)
Sep 26, 2016 21.75 21.77 21.43 21.47 467,215 -0.41(-1.89%)
Sep 23, 2016 22.12 22.18 21.76 21.88 554,486 -0.38(-1.70%)
Sep 22, 2016 22.25 22.43 22.22 22.26 658,363 +0.28(+1.29%)
Sep 21, 2016 21.72 22.00 21.65 21.97 728,805 +0.37(+1.69%)
Sep 20, 2016 21.51 21.64 21.35 21.61 601,243 +0.14(+0.63%)
Sep 19, 2016 21.38 21.55 21.32 21.47 529,125 +0.20(+0.96%)
Sep 16, 2016 21.22 21.33 21.06 21.27 741,810 -0.08(-0.38%)
Sep 15, 2016 20.84 21.41 20.76 21.35 711,947 +0.51(+2.44%)
Sep 14, 2016 20.66 20.92 20.65 20.84 509,201 +0.10(+0.49%)
Sep 13, 2016 20.89 20.90 20.57 20.74 734,230 -0.43(-2.02%)
Sep 12, 2016 21.10 21.22 20.94 21.17 731,387 -0.14(-0.67%)
Sep 09, 2016 21.18 21.52 21.18 21.31 709,792 -0.01(-0.03%)
Sep 08, 2016 21.38 21.50 21.30 21.32 419,173 -0.09(-0.41%)
Sep 07, 2016 21.47 21.51 21.34 21.41 444,887 -0.07(-0.32%)
Sep 06, 2016 21.58 21.59 21.45 21.47 541,487 -0.01(-0.03%)
Sep 02, 2016 21.49 21.48 21.48 21.48 572,532 +0.11(+0.51%)
Sep 01, 2016 21.27 21.40 21.15 21.37 523,385 +0.02(+0.10%)
Aug 31, 2016 21.67 21.67 21.25 21.35 433,178 -0.35(-1.62%)
Aug 30, 2016 21.54 21.71 21.52 21.70 527,914 +0.15(+0.69%)
Aug 29, 2016 21.54 21.60 21.48 21.55 550,523 +0.06(+0.30%)
Aug 26, 2016 21.62 21.70 21.39 21.49 746,349 -0.03(-0.16%)
Aug 25, 2016 21.45 21.53 21.36 21.52 835,137 +0.05(+0.25%)
Aug 24, 2016 21.47 21.58 21.46 21.47 598,742 -0.10(-0.46%)
Aug 23, 2016 21.45 21.57 21.43 21.57 449,298 +0.20(+0.94%)
Aug 22, 2016 21.48 21.48 21.26 21.37 463,283 -0.21(-0.96%)
Aug 19, 2016 21.34 21.60 21.14 21.58 580,760 +0.11(+0.53%)
Aug 18, 2016 21.44 21.55 21.38 21.46 516,179 +0.03(+0.12%)
Aug 17, 2016 21.27 21.51 21.20 21.44 550,554 +0.11(+0.53%)
Aug 16, 2016 21.51 21.55 21.31 21.32 594,503 -0.18(-0.84%)
Aug 15, 2016 21.59 21.72 21.42 21.50 540,158 +0.03(+0.16%)
Aug 12, 2016 21.41 21.54 21.29 21.47 732,025 +0.02(+0.09%)
Aug 11, 2016 21.49 21.72 21.20 21.45 877,032 -0.12(-0.56%)
Aug 10, 2016 21.92 21.94 21.46 21.57 694,026 -0.21(-0.98%)
Aug 09, 2016 21.71 21.82 21.67 21.78 559,430 +0.11(+0.49%)
Aug 08, 2016 21.72 21.75 21.55 21.68 580,603 +0.01(+0.03%)
Aug 05, 2016 21.44 21.74 21.42 21.67 815,633 +0.14(+0.65%)
Aug 04, 2016 21.84 21.86 21.41 21.53 643,873 -0.37(-1.68%)
Aug 03, 2016 21.68 21.91 21.64 21.90 806,853 +0.22(+1.02%)
Aug 02, 2016 22.01 22.09 21.60 21.68 550,422 -0.14(-0.64%)
Aug 01, 2016 22.06 22.11 21.80 21.82 174,771 -0.23(-1.06%)
Jul 29, 2016 21.94 22.19 21.94 22.05 334,177 +0.07(+0.33%)
Jul 28, 2016 21.92 22.03 21.84 21.98 269,632 +0.05(+0.21%)
Jul 27, 2016 22.15 22.24 21.80 21.93 352,021 -0.15(-0.70%)
Jul 26, 2016 21.92 22.17 21.86 22.09 445,851 +0.15(+0.70%)
Jul 25, 2016 22.06 22.18 21.87 21.93 543,291 -0.23(-1.06%)
Jul 22, 2016 22.08 22.19 21.99 22.17 336,707 +0.15(+0.70%)
Jul 21, 2016 22.23 22.23 22.00 22.01 324,098 -0.15(-0.69%)
Jul 20, 2016 21.94 22.24 21.90 22.17 571,305 +0.24(+1.10%)
Jul 19, 2016 21.96 21.97 21.86 21.92 450,436 -0.16(-0.73%)
Jul 18, 2016 21.90 22.13 21.86 22.09 381,027 +0.11(+0.52%)
Jul 15, 2016 22.09 22.09 21.95 21.97 605,153 -0.05(-0.21%)
Jul 14, 2016 21.88 22.14 21.82 22.02 658,025 +0.41(+1.92%)
Jul 13, 2016 21.59 21.68 21.36 21.60 430,158 +0.03(+0.12%)
Jul 12, 2016 21.46 21.70 21.45 21.58 665,701 +0.40(+1.89%)
Jul 11, 2016 21.25 21.34 21.12 21.18 570,287 +0.09(+0.44%)
Jul 08, 2016 21.15 21.42 21.04 21.08 610,515 +0.11(+0.51%)
Jul 07, 2016 21.16 21.35 20.86 20.98 578,310 -0.05(-0.25%)
Jul 06, 2016 21.24 21.24 20.83 21.03 1,011,579 -0.29(-1.35%)
Jul 05, 2016 21.74 21.94 21.28 21.32 860,604 -0.74(-3.34%)
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.