Skip to main content

Sun Life Financial (NY: SLF )

51.24 -0.24 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 51.49 51.71 50.84 51.24 974,670 -0.24(-0.47%)
May 20, 2024 51.70 51.70 51.31 51.48 270,230 -0.22(-0.43%)
May 17, 2024 51.58 51.84 51.33 51.70 405,311 +0.20(+0.39%)
May 16, 2024 51.02 51.56 50.95 51.50 491,791 +0.67(+1.32%)
May 15, 2024 51.08 51.27 50.74 50.83 546,313 +0.03(+0.06%)
May 14, 2024 50.74 50.97 50.35 50.80 2,051,758 +0.13(+0.26%)
May 13, 2024 50.29 51.12 50.19 50.67 1,289,243 +0.57(+1.14%)
May 10, 2024 51.29 51.62 50.01 50.10 3,113,710 -3.60(-6.70%)
May 09, 2024 53.05 53.73 53.02 53.70 917,280 +0.68(+1.28%)
May 08, 2024 52.68 53.10 52.63 53.02 882,782 +0.18(+0.34%)
May 07, 2024 53.21 53.40 52.58 52.84 1,003,530 -0.31(-0.58%)
May 06, 2024 52.73 53.27 52.67 53.15 332,154 +0.67(+1.28%)
May 03, 2024 52.51 52.60 52.13 52.48 387,697 +0.42(+0.81%)
May 02, 2024 51.89 52.27 51.68 52.06 416,031 +0.57(+1.11%)
May 01, 2024 51.00 51.89 50.84 51.49 910,024 +0.45(+0.88%)
Apr 30, 2024 51.22 51.64 51.02 51.04 393,128 -0.57(-1.10%)
Apr 29, 2024 51.79 52.03 51.40 51.61 406,458 -0.06(-0.12%)
Apr 26, 2024 51.42 51.83 51.12 51.67 419,506 +0.35(+0.68%)
Apr 25, 2024 51.39 51.46 50.80 51.32 1,124,862 -0.38(-0.74%)
Apr 24, 2024 51.65 52.09 51.55 51.70 457,219 -0.15(-0.29%)
Apr 23, 2024 51.70 52.10 51.59 51.85 284,728 +0.28(+0.54%)
Apr 22, 2024 51.29 51.99 51.25 51.57 486,407 +0.46(+0.90%)
Apr 19, 2024 50.72 51.19 50.62 51.11 682,120 +0.45(+0.89%)
Apr 18, 2024 50.41 50.83 50.27 50.66 338,723 +0.45(+0.90%)
Apr 17, 2024 50.58 50.81 49.88 50.21 416,288 -0.10(-0.20%)
Apr 16, 2024 50.54 50.59 49.98 50.31 416,255 -0.43(-0.85%)
Apr 15, 2024 51.49 51.83 50.55 50.74 339,726 -0.21(-0.41%)
Apr 12, 2024 51.29 51.58 50.78 50.95 479,050 -0.71(-1.37%)
Apr 11, 2024 52.53 52.54 51.39 51.66 2,335,384 -0.80(-1.52%)
Apr 10, 2024 52.48 52.67 51.95 52.46 613,353 -0.72(-1.35%)
Apr 09, 2024 53.52 53.55 52.66 53.18 339,926 -0.15(-0.28%)
Apr 08, 2024 53.57 53.73 53.29 53.33 282,254 -0.06(-0.11%)
Apr 05, 2024 52.94 53.58 52.87 53.39 347,171 +0.25(+0.47%)
Apr 04, 2024 53.84 54.01 53.05 53.14 305,009 -0.22(-0.41%)
Apr 03, 2024 53.24 53.80 53.18 53.36 466,169 +0.01(+0.02%)
Apr 02, 2024 53.63 53.85 53.30 53.35 511,840 -0.61(-1.13%)
Apr 01, 2024 54.52 54.55 53.70 53.96 667,744 -0.62(-1.14%)
Mar 28, 2024 54.51 54.71 54.70 54.58 451,476 +0.20(+0.37%)
Mar 27, 2024 54.35 54.74 54.12 54.38 513,824 +0.10(+0.18%)
Mar 26, 2024 54.32 54.72 54.04 54.28 379,108 +0.22(+0.41%)
Mar 25, 2024 54.21 54.48 54.06 54.06 334,009 -0.14(-0.26%)
Mar 22, 2024 54.92 55.13 54.19 54.20 288,540 -0.87(-1.58%)
Mar 21, 2024 55.22 55.46 55.03 55.07 315,073 -0.01(-0.02%)
Mar 20, 2024 54.46 55.17 54.46 55.08 262,021 +0.47(+0.86%)
Mar 19, 2024 54.49 54.85 54.38 54.61 251,030 +0.08(+0.15%)
Mar 18, 2024 54.59 54.95 54.47 54.53 297,052 -0.10(-0.18%)
Mar 15, 2024 54.47 54.90 54.41 54.63 441,448 +0.05(+0.09%)
Mar 14, 2024 55.20 55.20 54.20 54.58 226,367 -0.59(-1.07%)
Mar 13, 2024 54.91 55.29 54.91 55.17 845,386 +0.34(+0.62%)
Mar 12, 2024 54.93 55.14 54.53 54.83 274,034 -0.10(-0.18%)
Mar 11, 2024 54.65 54.98 54.51 54.93 327,181 -0.05(-0.09%)
Mar 08, 2024 55.31 55.43 54.90 54.98 414,699 -0.15(-0.27%)
Mar 07, 2024 54.57 55.30 54.50 55.13 1,279,950 +0.88(+1.62%)
Mar 06, 2024 53.98 54.52 53.92 54.25 993,625 +0.58(+1.08%)
Mar 05, 2024 53.32 53.89 53.19 53.67 953,277 +0.44(+0.83%)
Mar 04, 2024 53.24 53.58 53.10 53.23 286,919 -0.28(-0.52%)
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.