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

Sun Life Financial (NY: SLF )

50.56 -0.49 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jul 31, 2009 12.28 12.46 12.21 12.45 1,142,509 +0.19(+1.52%)
Jul 30, 2009 12.33 12.40 12.20 12.27 1,147,918 +0.19(+1.60%)
Jul 29, 2009 12.61 12.61 11.79 12.07 2,185,833 -0.66(-5.16%)
Jul 28, 2009 12.64 12.95 12.58 12.73 1,493,193 -0.01(-0.06%)
Jul 27, 2009 12.10 12.84 12.10 12.74 1,935,011 +0.97(+8.26%)
Jul 24, 2009 11.70 11.78 11.41 11.77 6,052 +0.08(+0.72%)
Jul 23, 2009 10.98 11.72 10.98 11.68 1,232,767 +0.68(+6.21%)
Jul 22, 2009 10.66 11.22 10.64 11.00 1,150,829 +0.26(+2.45%)
Jul 21, 2009 10.77 10.87 10.52 10.74 653,577 +0.08(+0.75%)
Jul 20, 2009 10.41 10.72 10.41 10.66 719,237 +0.40(+3.92%)
Jul 17, 2009 10.26 10.41 10.20 10.25 967,298 -0.05(-0.53%)
Jul 16, 2009 10.14 10.46 10.13 10.31 1,213,342 +0.07(+0.68%)
Jul 15, 2009 9.910 10.36 9.845 10.24 1,809,607 +0.56(+5.81%)
Jul 14, 2009 9.523 9.746 9.483 9.677 974,747 +0.28(+3.03%)
Jul 13, 2009 8.961 9.395 8.957 9.392 1,099,640 +0.59(+6.68%)
Jul 10, 2009 8.851 8.924 8.716 8.804 742,128 -0.15(-1.71%)
Jul 09, 2009 9.041 9.092 8.811 8.957 1,163,103 +0.09(+1.03%)
Jul 08, 2009 9.034 9.246 8.731 8.866 1,855,223 -0.15(-1.70%)
Jul 07, 2009 9.300 9.392 8.990 9.019 1,568,539 -0.32(-3.44%)
Jul 06, 2009 9.374 9.395 9.249 9.341 1,299,927 -0.27(-2.77%)
Jul 02, 2009 9.866 9.943 9.531 9.607 1,094,193 -0.29(-2.92%)
Jul 01, 2009 9.914 10.04 9.874 9.896 631,403 +0.07(+0.67%)
Jun 30, 2009 10.36 10.63 9.706 9.830 3,186,181 -0.55(-5.28%)
Jun 29, 2009 10.21 10.40 9.976 10.38 1,374,213 +0.39(+3.95%)
Jun 26, 2009 9.706 10.11 9.706 9.983 1,213,955 +0.18(+1.79%)
Jun 25, 2009 9.651 9.834 9.618 9.808 1,170,366 +0.02(+0.22%)
Jun 24, 2009 9.582 9.932 9.582 9.786 1,623,475 +0.39(+4.12%)
Jun 23, 2009 9.465 9.593 9.286 9.399 1,329,142 -0.05(-0.58%)
Jun 22, 2009 9.925 9.969 9.326 9.454 2,026,983 -0.76(-7.47%)
Jun 19, 2009 10.02 10.25 9.899 10.22 1,333,798 +0.35(+3.59%)
Jun 18, 2009 9.783 9.991 9.768 9.863 1,271,306 +0.11(+1.09%)
Jun 17, 2009 10.06 10.15 9.662 9.757 1,716,367 -0.34(-3.33%)
Jun 16, 2009 10.26 10.34 9.987 10.09 1,534,784 +0.08(+0.80%)
Jun 15, 2009 10.03 10.15 9.709 10.01 2,415,993 -0.27(-2.66%)
Jun 12, 2009 10.19 10.48 10.15 10.29 1,580,931 -0.10(-0.98%)
Jun 11, 2009 10.02 10.53 10.00 10.39 1,917,246 +0.43(+4.29%)
Jun 10, 2009 10.17 10.20 9.764 9.961 2,138,275 -0.11(-1.09%)
Jun 09, 2009 10.07 10.25 9.991 10.07 1,527,573 +0.18(+1.77%)
Jun 08, 2009 9.870 9.976 9.688 9.896 1,362,635 -0.04(-0.37%)
Jun 05, 2009 10.03 10.15 9.808 9.932 2,225,773 -0.07(-0.69%)
Jun 04, 2009 9.761 10.10 9.691 10.00 1,581,969 +0.24(+2.43%)
Jun 03, 2009 10.06 10.07 9.684 9.764 2,186,466 -0.54(-5.21%)
Jun 02, 2009 10.02 10.40 9.963 10.30 2,322,898 +0.31(+3.14%)
Jun 01, 2009 9.819 10.12 9.753 9.987 2,044,674 +0.35(+3.68%)
May 29, 2009 9.436 9.633 9.300 9.633 2,294,883 +0.31(+3.33%)
May 28, 2009 9.103 9.363 8.895 9.322 2,640,865 +0.39(+4.33%)
May 27, 2009 9.300 9.311 8.928 8.935 2,519,034 -0.38(-4.11%)
May 26, 2009 8.672 9.319 8.665 9.319 2,497,427 +0.57(+6.51%)
May 22, 2009 8.687 8.913 8.567 8.749 2,278,309 -0.00(-0.04%)
May 21, 2009 8.698 8.767 8.625 8.753 2,346,472 -0.12(-1.32%)
May 20, 2009 8.965 9.242 8.786 8.870 2,969,084 +0.05(+0.62%)
May 19, 2009 9.016 9.016 8.793 8.815 2,669,538 -0.27(-2.97%)
May 18, 2009 8.519 9.100 8.479 9.085 1,505,651 +0.74(+8.93%)
May 15, 2009 8.461 8.574 8.274 8.340 3,065,564 -0.09(-1.13%)
May 14, 2009 8.194 8.556 8.194 8.435 3,375,309 +0.28(+3.45%)
May 13, 2009 8.461 8.519 8.114 8.154 3,384,615 -0.49(-5.70%)
May 12, 2009 9.012 9.012 8.417 8.647 3,217,924 -0.14(-1.54%)
May 11, 2009 8.837 9.195 8.530 8.782 4,067,199 -0.59(-6.31%)
May 08, 2009 9.107 9.377 8.877 9.374 2,761,794 +0.56(+6.38%)
May 07, 2009 9.406 9.512 8.764 8.811 2,960,986 -0.53(-5.67%)
May 06, 2009 9.352 9.494 9.162 9.341 3,751,256 +0.18(+1.91%)
May 05, 2009 9.012 9.308 9.012 9.165 1,666,087 +0.02(+0.20%)
May 04, 2009 8.851 9.173 8.848 9.147 2,260,637 +0.50(+5.79%)
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.