Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sun Life Financial (NY: SLF )

50.10 -0.03 (-0.06%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 7.493 7.683 7.464 7.584 161,849 +0.05(+0.73%)
Jun 27, 2003 7.467 7.610 7.467 7.529 122,961 +0.00(+0.00%)
Jun 26, 2003 7.475 7.577 7.435 7.529 138,297 -0.02(-0.24%)
Jun 25, 2003 7.577 7.690 7.540 7.548 173,077 -0.06(-0.82%)
Jun 24, 2003 7.519 7.624 7.508 7.610 194,711 +0.03(+0.43%)
Jun 23, 2003 7.628 7.672 7.522 7.577 177,185 +0.04(+0.48%)
Jun 20, 2003 7.697 7.701 7.540 7.540 212,512 -0.15(-1.95%)
Jun 19, 2003 7.661 7.730 7.628 7.690 164,587 -0.07(-0.89%)
Jun 18, 2003 7.694 7.774 7.657 7.760 122,139 +0.04(+0.47%)
Jun 17, 2003 7.668 7.745 7.668 7.723 131,724 +0.00(+0.00%)
Jun 16, 2003 7.687 7.749 7.617 7.723 182,114 +0.03(+0.38%)
Jun 13, 2003 7.756 7.825 7.687 7.694 205,666 -0.11(-1.40%)
Jun 12, 2003 7.741 7.803 7.676 7.803 219,632 +0.10(+1.28%)
Jun 11, 2003 7.723 7.760 7.657 7.705 301,241 -0.01(-0.09%)
Jun 10, 2003 7.551 7.712 7.533 7.712 320,959 +0.15(+1.93%)
Jun 09, 2003 7.719 7.749 7.526 7.566 161,849 -0.22(-2.77%)
Jun 06, 2003 7.792 7.884 7.734 7.781 139,392 -0.01(-0.19%)
Jun 05, 2003 7.814 7.942 7.752 7.796 194,711 -0.00(-0.05%)
Jun 04, 2003 7.632 7.869 7.595 7.800 311,374 +0.22(+2.84%)
Jun 03, 2003 7.544 7.628 7.526 7.584 205,939 -0.03(-0.34%)
Jun 02, 2003 7.391 7.654 7.391 7.610 221,549 +0.16(+2.21%)
May 30, 2003 7.387 7.515 7.285 7.446 343,963 +0.08(+1.09%)
May 29, 2003 7.321 7.398 7.285 7.365 357,108 +0.01(+0.15%)
May 28, 2003 7.226 7.398 7.226 7.354 211,964 +0.11(+1.56%)
May 27, 2003 7.212 7.303 7.194 7.241 406,950 +0.03(+0.41%)
May 23, 2003 7.292 7.318 7.194 7.212 550,998 -0.16(-2.18%)
May 22, 2003 7.409 7.453 7.358 7.372 468,020 -0.09(-1.17%)
May 21, 2003 7.427 7.500 7.387 7.460 151,168 -0.10(-1.35%)
May 20, 2003 7.562 7.599 7.486 7.562 245,649 +0.13(+1.72%)
May 19, 2003 7.540 7.559 7.413 7.435 100,231 -0.18(-2.30%)
May 16, 2003 7.493 7.610 7.471 7.610 245,649 +0.14(+1.86%)
May 15, 2003 7.519 7.606 7.409 7.471 136,654 -0.07(-0.97%)
May 14, 2003 7.573 7.624 7.515 7.544 245,375 +0.00(+0.05%)
May 13, 2003 7.438 7.606 7.405 7.540 115,293 +0.10(+1.37%)
May 12, 2003 7.325 7.486 7.303 7.438 259,341 +0.17(+2.31%)
May 09, 2003 7.256 7.387 7.256 7.270 134,189 -0.01(-0.20%)
May 08, 2003 7.318 7.347 7.278 7.285 116,388 -0.05(-0.75%)
May 07, 2003 7.442 7.442 7.329 7.340 176,637 -0.16(-2.14%)
May 06, 2003 7.314 7.500 7.314 7.500 154,728 +0.23(+3.22%)
May 05, 2003 7.248 7.347 7.248 7.267 184,031 -0.01(-0.10%)
May 02, 2003 7.183 7.303 7.128 7.274 230,039 -0.05(-0.65%)
May 01, 2003 7.475 7.540 7.321 7.321 215,798 -0.16(-2.20%)
Apr 30, 2003 7.372 7.497 7.372 7.486 117,758 +0.12(+1.69%)
Apr 29, 2003 7.325 7.369 7.318 7.362 131,177 +0.00(+0.05%)
Apr 28, 2003 7.299 7.398 7.299 7.358 183,757 +0.05(+0.70%)
Apr 25, 2003 7.358 7.442 7.259 7.307 199,915 -0.11(-1.43%)
Apr 24, 2003 7.482 7.522 7.380 7.413 197,176 -0.11(-1.50%)
Apr 23, 2003 7.460 7.577 7.365 7.526 241,267 +0.01(+0.19%)
Apr 22, 2003 7.340 7.526 7.325 7.511 271,391 +0.15(+2.08%)
Apr 21, 2003 7.340 7.383 7.270 7.358 147,334 -0.00(-0.05%)
Apr 17, 2003 7.307 7.435 7.307 7.362 242,636 +0.03(+0.45%)
Apr 16, 2003 7.424 7.500 7.267 7.329 240,993 -0.13(-1.76%)
Apr 15, 2003 7.376 7.504 7.340 7.460 179,649 +0.10(+1.34%)
Apr 14, 2003 7.263 7.369 7.256 7.362 144,870 +0.06(+0.85%)
Apr 11, 2003 7.299 7.372 7.267 7.299 220,180 +0.00(+0.00%)
Apr 10, 2003 7.201 7.321 7.183 7.299 134,463 +0.06(+0.86%)
Apr 09, 2003 7.321 7.351 7.194 7.237 315,482 -0.09(-1.29%)
Apr 08, 2003 7.164 7.343 7.164 7.332 294,121 +0.15(+2.08%)
Apr 07, 2003 7.139 7.212 7.102 7.183 178,280 +0.06(+0.82%)
Apr 04, 2003 7.099 7.175 7.099 7.124 128,712 -0.00(-0.05%)
Apr 03, 2003 7.022 7.164 6.960 7.128 291,657 +0.05(+0.67%)
Apr 02, 2003 7.102 7.190 7.040 7.080 171,707 +0.07(+0.99%)
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.