Skip to main content

Sun Life Financial (NY: SLF )

50.13 +0.97 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 12.09 12.26 12.02 12.11 1,448,832 +0.10(+0.82%)
Aug 30, 2011 11.89 12.08 11.74 12.01 1,272,491 +0.04(+0.37%)
Aug 29, 2011 11.70 12.01 11.64 11.96 966,273 +0.46(+4.01%)
Aug 26, 2011 11.36 11.57 11.17 11.50 1,584,681 +0.05(+0.47%)
Aug 25, 2011 11.72 11.79 11.37 11.45 1,508,441 -0.16(-1.35%)
Aug 24, 2011 11.43 11.65 11.41 11.61 1,587,885 +0.15(+1.29%)
Aug 23, 2011 11.32 11.46 11.21 11.46 1,659,411 +0.25(+2.19%)
Aug 22, 2011 11.58 11.62 11.20 11.21 1,703,571 +0.07(+0.62%)
Aug 19, 2011 11.24 11.58 11.13 11.14 1,959,385 -0.24(-2.10%)
Aug 18, 2011 11.46 11.59 11.23 11.38 2,690,261 -0.44(-3.72%)
Aug 17, 2011 11.70 11.87 11.67 11.82 1,929,318 +0.24(+2.10%)
Aug 16, 2011 11.78 11.78 11.53 11.58 1,983,978 -0.27(-2.24%)
Aug 15, 2011 11.78 11.86 11.66 11.84 1,699,079 +0.26(+2.25%)
Aug 12, 2011 11.71 11.78 11.49 11.58 2,025,348 +0.08(+0.72%)
Aug 11, 2011 11.08 11.61 10.93 11.50 3,379,619 +0.52(+4.75%)
Aug 10, 2011 11.08 11.27 10.70 10.98 4,227,836 -0.22(-1.94%)
Aug 09, 2011 10.90 11.20 10.52 11.20 4,304,124 +0.60(+5.71%)
Aug 08, 2011 10.90 11.17 10.55 10.59 4,723,206 -0.71(-6.27%)
Aug 05, 2011 11.49 11.55 11.05 11.30 3,866,981 -0.02(-0.19%)
Aug 04, 2011 11.80 11.91 11.30 11.32 2,841,509 -0.40(-3.45%)
Aug 03, 2011 11.69 11.73 11.44 11.73 1,784,847 +0.01(+0.11%)
Aug 02, 2011 12.00 12.01 11.68 11.71 1,362,569 -0.29(-2.43%)
Aug 01, 2011 12.25 12.25 11.92 12.00 905,149 -0.04(-0.36%)
Jul 29, 2011 12.14 12.16 12.03 12.05 1,325,816 -0.20(-1.67%)
Jul 28, 2011 12.20 12.40 12.19 12.25 1,027,420 +0.04(+0.32%)
Jul 27, 2011 12.46 12.47 12.16 12.21 1,742,573 -0.22(-1.75%)
Jul 26, 2011 12.48 12.53 12.40 12.43 949,984 -0.07(-0.56%)
Jul 25, 2011 12.56 12.58 12.45 12.50 861,540 -0.11(-0.90%)
Jul 22, 2011 12.64 12.67 12.60 12.61 986,668 +0.02(+0.17%)
Jul 21, 2011 12.63 12.78 12.50 12.59 2,116,117 +0.03(+0.28%)
Jul 20, 2011 12.50 12.62 12.43 12.56 1,015,740 +0.11(+0.91%)
Jul 19, 2011 12.36 12.46 12.30 12.44 810,743 +0.20(+1.67%)
Jul 18, 2011 12.30 12.34 12.11 12.24 1,147,393 -0.25(-2.02%)
Jul 15, 2011 12.57 12.60 12.38 12.49 863,386 +0.01(+0.07%)
Jul 14, 2011 12.78 12.79 12.44 12.48 917,085 -0.26(-2.01%)
Jul 13, 2011 12.76 12.90 12.68 12.74 834,503 +0.08(+0.65%)
Jul 12, 2011 12.60 12.74 12.59 12.66 881,867 -0.00(-0.03%)
Jul 11, 2011 12.92 12.95 12.58 12.66 731,728 -0.47(-3.58%)
Jul 08, 2011 13.06 13.14 13.02 13.13 541,499 -0.08(-0.63%)
Jul 07, 2011 13.28 13.30 13.18 13.21 789,238 +0.06(+0.43%)
Jul 06, 2011 13.27 13.30 13.06 13.16 674,300 -0.11(-0.85%)
Jul 05, 2011 13.31 13.36 13.17 13.27 878,653 +0.01(+0.10%)
Jul 01, 2011 13.13 13.37 13.11 13.26 669,419 +0.17(+1.33%)
Jun 30, 2011 12.77 13.12 12.77 13.08 1,078,407 +0.39(+3.08%)
Jun 29, 2011 12.66 12.71 12.56 12.69 843,861 +0.16(+1.25%)
Jun 28, 2011 12.49 12.58 12.45 12.53 677,648 +0.08(+0.63%)
Jun 27, 2011 12.37 12.48 12.29 12.46 753,161 +0.06(+0.49%)
Jun 24, 2011 12.57 12.57 12.34 12.40 678,013 -0.18(-1.45%)
Jun 23, 2011 12.59 12.62 12.38 12.58 1,061,805 -0.18(-1.43%)
Jun 22, 2011 12.76 12.92 12.72 12.76 752,736 -0.04(-0.34%)
Jun 21, 2011 12.63 12.87 12.62 12.80 894,888 +0.27(+2.19%)
Jun 20, 2011 12.53 12.57 12.50 12.53 902,662 +0.02(+0.14%)
Jun 17, 2011 12.67 12.72 12.46 12.51 1,415,301 -0.05(-0.42%)
Jun 16, 2011 12.53 12.63 12.44 12.57 1,070,746 -0.07(-0.55%)
Jun 15, 2011 12.84 12.87 12.51 12.63 1,072,174 -0.32(-2.45%)
Jun 14, 2011 12.78 13.01 12.76 12.95 1,044,749 +0.28(+2.23%)
Jun 13, 2011 12.65 12.69 12.51 12.67 605,956 +0.05(+0.38%)
Jun 10, 2011 12.75 12.77 12.43 12.62 1,206,580 -0.15(-1.19%)
Jun 09, 2011 12.83 12.84 12.74 12.77 940,711 +0.00(+0.00%)
Jun 08, 2011 12.71 12.83 12.67 12.77 1,418,412 -0.02(-0.14%)
Jun 07, 2011 12.94 12.94 12.75 12.79 1,292,240 -0.03(-0.24%)
Jun 06, 2011 13.03 13.03 12.76 12.82 1,052,826 -0.22(-1.70%)
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.