Sun Life Financial (NY: SLF )

56.40 -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 39.76 39.76 39.19 39.46 594,373 -0.60(-1.49%)
Jan 30, 2020 39.80 40.11 39.55 40.06 547,326 -0.16(-0.40%)
Jan 29, 2020 40.54 40.60 40.18 40.21 462,505 -0.36(-0.89%)
Jan 28, 2020 40.28 40.67 40.20 40.58 400,443 +0.40(+1.00%)
Jan 27, 2020 39.88 40.27 39.77 40.17 437,716 -0.39(-0.97%)
Jan 24, 2020 40.77 40.84 40.49 40.57 500,474 -0.09(-0.23%)
Jan 23, 2020 40.49 40.71 40.26 40.66 424,505 +0.00(+0.00%)
Jan 22, 2020 40.63 40.75 40.55 40.66 371,177 +0.13(+0.31%)
Jan 21, 2020 40.74 40.94 40.53 40.53 348,181 -0.28(-0.68%)
Jan 17, 2020 40.64 40.83 40.55 40.81 393,826 +0.24(+0.60%)
Jan 16, 2020 40.48 40.59 40.27 40.57 428,113 +0.34(+0.83%)
Jan 15, 2020 39.97 40.47 39.97 40.23 531,936 +0.08(+0.21%)
Jan 14, 2020 40.12 40.17 39.95 40.15 533,629 -0.08(-0.19%)
Jan 13, 2020 40.27 40.27 39.97 40.22 627,045 -0.01(-0.02%)
Jan 10, 2020 40.42 40.50 40.07 40.23 517,395 -0.10(-0.25%)
Jan 09, 2020 40.11 40.34 40.03 40.33 722,107 +0.35(+0.88%)
Jan 08, 2020 39.14 40.32 39.14 39.98 1,145,919 +0.85(+2.17%)
Jan 07, 2020 38.57 39.17 38.42 39.13 621,204 +0.63(+1.63%)
Jan 06, 2020 38.07 38.54 38.03 38.50 403,158 +0.28(+0.72%)
Jan 03, 2020 38.10 38.32 38.04 38.23 399,426 -0.27(-0.70%)
Jan 02, 2020 38.42 38.59 38.30 38.49 505,528 +0.25(+0.66%)
Dec 31, 2019 38.11 38.37 38.07 38.24 451,499 +0.18(+0.49%)
Dec 30, 2019 38.28 38.28 38.00 38.06 470,233 -0.15(-0.40%)
Dec 27, 2019 38.17 38.27 38.09 38.21 297,782 +0.11(+0.29%)
Dec 26, 2019 37.89 38.18 37.86 38.10 217,019 +0.18(+0.49%)
Dec 24, 2019 38.16 38.16 37.81 37.92 220,923 -0.17(-0.44%)
Dec 23, 2019 38.38 38.38 37.92 38.08 391,285 -0.23(-0.61%)
Dec 20, 2019 37.92 38.50 37.92 38.32 689,344 +0.39(+1.04%)
Dec 19, 2019 38.07 38.52 37.71 37.92 4,836,285 -0.15(-0.40%)
Dec 18, 2019 37.97 38.24 37.91 38.07 448,566 +0.15(+0.40%)
Dec 17, 2019 37.62 38.00 37.50 37.92 355,794 +0.18(+0.47%)
Dec 16, 2019 37.62 37.87 37.57 37.75 435,229 +0.39(+1.06%)
Dec 13, 2019 37.66 37.90 37.33 37.35 447,567 -0.32(-0.85%)
Dec 12, 2019 37.60 37.87 37.53 37.67 565,754 +0.09(+0.25%)
Dec 11, 2019 37.53 37.72 37.45 37.58 334,431 +0.00(+0.00%)
Dec 10, 2019 37.34 37.88 37.34 37.58 594,048 +0.26(+0.70%)
Dec 09, 2019 37.36 37.42 37.04 37.32 598,110 -0.05(-0.13%)
Dec 06, 2019 37.38 37.53 37.28 37.37 360,341 +0.18(+0.47%)
Dec 05, 2019 37.31 37.37 37.17 37.19 588,587 +0.09(+0.25%)
Dec 04, 2019 37.28 37.37 37.03 37.10 478,732 -0.03(-0.09%)
Dec 03, 2019 37.61 37.72 36.86 37.13 1,066,811 -0.91(-2.40%)
Dec 02, 2019 38.16 38.24 37.94 38.05 599,850 -0.28(-0.72%)
Nov 29, 2019 38.24 38.52 38.13 38.33 266,443 +0.06(+0.15%)
Nov 27, 2019 38.10 38.39 38.03 38.27 690,655 +0.26(+0.68%)
Nov 26, 2019 38.31 38.37 37.66 38.01 672,919 -0.39(-1.02%)
Nov 25, 2019 38.18 38.48 38.11 38.40 860,946 +0.28(+0.74%)
Nov 22, 2019 38.34 38.37 38.11 38.12 581,956 -0.13(-0.35%)
Nov 21, 2019 38.41 38.44 37.98 38.25 843,948 -0.06(-0.15%)
Nov 20, 2019 38.17 38.33 37.87 38.31 4,222,652 -0.02(-0.04%)
Nov 19, 2019 38.42 38.47 38.22 38.32 422,824 -0.02(-0.04%)
Nov 18, 2019 38.49 38.49 38.15 38.34 585,397 -0.15(-0.39%)
Nov 15, 2019 38.48 38.52 38.34 38.49 353,622 +0.17(+0.46%)
Nov 14, 2019 38.14 38.43 38.01 38.32 611,437 +0.02(+0.07%)
Nov 13, 2019 38.13 38.40 37.99 38.29 465,502 -0.03(-0.09%)
Nov 12, 2019 38.29 38.48 38.29 38.32 452,671 -0.03(-0.09%)
Nov 11, 2019 38.26 38.41 38.17 38.36 367,822 -0.11(-0.28%)
Nov 08, 2019 38.47 38.48 37.99 38.47 550,694 -0.04(-0.11%)
Nov 07, 2019 38.64 39.11 38.38 38.51 1,071,340 +0.23(+0.61%)
Nov 06, 2019 37.90 38.31 37.85 38.27 1,155,091 +0.33(+0.88%)
Nov 05, 2019 37.82 38.12 37.67 37.94 541,779 +0.17(+0.44%)
Nov 04, 2019 37.53 37.87 37.53 37.77 1,274,322 +0.34(+0.91%)
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.