Sun Life Financial (NY: SLF )

55.91 USD +0.71 (+1.29%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 55.07 56.01 54.82 55.91 981,456 +0.71(+1.29%)
Jan 27, 2022 55.67 56.17 55.06 55.20 1,039,625 -0.22(-0.40%)
Jan 26, 2022 55.88 56.45 55.14 55.42 843,023 +0.04(+0.07%)
Jan 25, 2022 54.81 55.70 53.94 55.38 958,092 +0.20(+0.36%)
Jan 24, 2022 55.09 55.36 54.07 55.18 1,116,322 -0.74(-1.32%)
Jan 21, 2022 56.64 56.86 55.64 55.92 946,123 -0.96(-1.69%)
Jan 20, 2022 57.39 57.69 56.86 56.88 754,089 -0.25(-0.44%)
Jan 19, 2022 58.16 58.16 56.92 57.13 1,027,638 -0.83(-1.43%)
Jan 18, 2022 57.48 58.03 57.20 57.96 568,747 +0.46(+0.80%)
Jan 14, 2022 57.50 0 -0.09(-0.16%)
Jan 13, 2022 57.36 57.87 57.36 57.59 592,691 +0.37(+0.65%)
Jan 12, 2022 56.96 57.56 56.91 57.22 843,868 +0.50(+0.88%)
Jan 11, 2022 56.03 56.77 55.76 56.72 459,070 +0.79(+1.41%)
Jan 10, 2022 56.28 56.28 55.58 55.93 548,466 -0.16(-0.29%)
Jan 07, 2022 55.61 56.23 55.61 56.09 675,416 +0.47(+0.85%)
Jan 06, 2022 55.59 55.93 55.09 55.62 692,251 +0.09(+0.16%)
Jan 05, 2022 55.88 56.24 55.47 55.53 787,302 -0.15(-0.27%)
Jan 04, 2022 56.27 56.35 55.63 55.68 1,175,591 -0.09(-0.16%)
Jan 03, 2022 56.02 56.33 55.71 55.77 351,899 +0.08(+0.14%)
Dec 31, 2021 55.27 55.85 55.18 55.69 570,313 +0.53(+0.96%)
Dec 30, 2021 54.97 55.30 54.97 55.16 393,618 +0.15(+0.27%)
Dec 29, 2021 55.28 55.40 54.99 55.01 655,189 -0.63(-1.13%)
Dec 28, 2021 55.48 55.99 55.48 55.64 337,893 +0.08(+0.14%)
Dec 27, 2021 54.79 55.56 54.60 55.56 242,187 +0.92(+1.68%)
Dec 23, 2021 54.31 54.76 54.31 54.64 575,222 +0.51(+0.94%)
Dec 22, 2021 53.68 54.14 53.58 54.13 534,171 +0.48(+0.89%)
Dec 21, 2021 53.03 53.78 52.95 53.65 911,131 +0.75(+1.42%)
Dec 20, 2021 53.00 53.25 52.38 52.90 1,009,412 -0.72(-1.34%)
Dec 17, 2021 53.91 54.31 53.65 53.62 700,564 -0.83(-1.52%)
Dec 16, 2021 54.48 54.87 54.33 54.45 523,900 +0.41(+0.76%)
Dec 15, 2021 53.91 54.17 53.56 54.04 464,812 +0.19(+0.35%)
Dec 14, 2021 53.91 54.57 53.80 53.85 509,872 -0.12(-0.22%)
Dec 13, 2021 54.21 54.24 53.76 53.97 510,251 -0.56(-1.03%)
Dec 10, 2021 54.56 54.85 54.37 54.53 342,212 -0.06(-0.11%)
Dec 09, 2021 54.59 54.96 54.44 54.59 498,607 -0.27(-0.49%)
Dec 08, 2021 54.71 55.02 54.41 54.86 613,180 +0.21(+0.38%)
Dec 07, 2021 54.62 54.83 54.39 54.65 606,394 +0.59(+1.09%)
Dec 06, 2021 53.73 54.44 53.60 54.06 788,025 +0.80(+1.50%)
Dec 03, 2021 53.93 54.03 52.97 53.26 893,338 -0.42(-0.78%)
Dec 02, 2021 53.02 54.02 52.86 53.68 985,548 +1.04(+1.98%)
Dec 01, 2021 54.11 54.13 52.64 52.64 810,373 -0.44(-0.83%)
Nov 30, 2021 53.38 53.41 52.48 53.08 1,330,102 -0.73(-1.36%)
Nov 29, 2021 54.39 54.57 53.28 53.81 836,110 -0.05(-0.09%)
Nov 26, 2021 53.84 54.03 53.19 53.86 609,003 -1.17(-2.13%)
Nov 24, 2021 55.05 55.05 54.58 55.03 532,384 -0.09(-0.16%)
Nov 23, 2021 54.98 55.40 54.81 55.12 2,978,988 -0.53(-0.95%)
Nov 22, 2021 55.86 56.07 55.36 55.65 2,922,313 -0.20(-0.36%)
Nov 19, 2021 55.40 55.99 55.07 55.85 2,245,602 -0.02(-0.04%)
Nov 18, 2021 56.21 55.90 55.52 55.87 1,795,963 -0.28(-0.50%)
Nov 17, 2021 56.11 56.43 56.00 56.15 491,556 -0.07(-0.12%)
Nov 16, 2021 56.22 56.91 56.11 56.22 634,890 +0.00(+0.00%)
Nov 15, 2021 56.50 56.56 56.17 56.22 390,440 +0.03(+0.05%)
Nov 12, 2021 56.15 56.25 55.99 56.19 335,293 -0.02(-0.04%)
Nov 11, 2021 56.09 56.42 55.91 56.21 334,988 -0.13(-0.23%)
Nov 10, 2021 57.33 56.34 56.34 767,487 -0.88(-1.54%)
Nov 09, 2021 57.26 57.38 56.70 57.22 430,440 -0.24(-0.42%)
Nov 08, 2021 57.01 57.50 56.96 57.46 567,482 +0.67(+1.18%)
Nov 05, 2021 57.25 57.46 56.62 56.79 574,077 -0.39(-0.68%)
Nov 04, 2021 57.00 57.30 56.22 57.18 590,831 -0.45(-0.78%)
Nov 03, 2021 57.23 57.80 57.20 57.63 524,810 +0.26(+0.45%)
Nov 02, 2021 56.96 57.43 56.79 57.37 577,529 +0.16(+0.28%)
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.