Sun Life Financial (NY: SLF )

52.03 USD +0.08 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 51.90 52.21 51.75 52.03 534,496 +0.08(+0.15%)
Jul 29, 2021 51.53 52.08 51.42 51.95 455,216 +0.95(+1.86%)
Jul 28, 2021 51.01 51.15 50.46 51.00 763,861 +0.22(+0.43%)
Jul 27, 2021 50.76 51.16 50.29 50.78 483,970 -0.26(-0.51%)
Jul 26, 2021 50.80 51.08 50.80 51.04 328,592 +0.21(+0.41%)
Jul 23, 2021 51.17 51.37 50.82 50.83 525,164 -0.02(-0.04%)
Jul 22, 2021 51.17 51.29 50.45 50.85 544,146 -0.23(-0.45%)
Jul 21, 2021 50.57 51.20 50.47 51.08 630,177 +1.01(+2.02%)
Jul 20, 2021 49.37 50.14 49.09 50.07 691,030 +0.58(+1.17%)
Jul 19, 2021 49.79 49.89 48.85 49.49 1,223,618 -1.22(-2.41%)
Jul 16, 2021 51.16 51.22 50.61 50.71 617,315 -0.22(-0.43%)
Jul 15, 2021 50.57 51.09 50.41 50.93 432,754 -0.01(-0.02%)
Jul 14, 2021 51.02 51.22 50.67 50.94 387,146 +0.05(+0.10%)
Jul 13, 2021 51.33 51.46 50.78 50.89 477,657 -0.65(-1.26%)
Jul 12, 2021 50.90 51.59 50.70 51.54 527,605 +0.72(+1.42%)
Jul 09, 2021 50.25 50.89 50.21 50.82 611,552 +1.02(+2.05%)
Jul 08, 2021 49.91 50.12 49.49 49.80 765,258 -0.84(-1.66%)
Jul 07, 2021 50.80 50.87 50.36 50.64 553,147 -0.16(-0.31%)
Jul 06, 2021 51.57 51.58 50.58 50.80 488,145 -0.87(-1.68%)
Jul 02, 2021 51.93 51.93 51.42 51.67 365,003 -0.10(-0.19%)
Jul 01, 2021 51.56 52.05 51.43 51.77 236,407 +0.23(+0.45%)
Jun 30, 2021 51.49 51.69 51.20 51.54 527,887 -0.10(-0.19%)
Jun 29, 2021 51.62 51.69 51.43 51.64 377,824 +0.21(+0.41%)
Jun 28, 2021 51.56 51.60 51.17 51.43 507,384 -0.39(-0.75%)
Jun 25, 2021 51.42 51.88 51.36 51.82 516,734 +0.63(+1.23%)
Jun 24, 2021 51.21 51.32 50.93 51.19 428,369 +0.25(+0.49%)
Jun 23, 2021 51.12 51.18 50.76 50.94 414,646 -0.13(-0.25%)
Jun 22, 2021 50.63 51.23 50.32 51.07 586,949 +0.30(+0.59%)
Jun 21, 2021 50.39 50.85 50.31 50.77 395,260 +0.72(+1.44%)
Jun 18, 2021 50.44 50.49 50.05 50.05 860,964 -0.89(-1.75%)
Jun 17, 2021 51.84 51.96 50.76 50.94 1,552,746 -1.01(-1.94%)
Jun 16, 2021 52.28 52.51 51.92 51.95 521,724 -0.29(-0.56%)
Jun 15, 2021 52.40 52.53 52.07 52.24 1,058,037 -0.14(-0.27%)
Jun 14, 2021 52.70 52.81 52.17 52.38 662,493 -0.37(-0.70%)
Jun 11, 2021 53.13 53.13 52.62 52.75 323,091 -0.16(-0.30%)
Jun 10, 2021 53.42 53.56 52.90 52.91 509,065 -0.37(-0.69%)
Jun 09, 2021 53.44 53.46 53.07 53.28 520,545 -0.28(-0.52%)
Jun 08, 2021 53.53 53.78 53.34 53.56 438,133 -0.24(-0.45%)
Jun 07, 2021 54.08 54.08 53.66 53.80 283,722 -0.21(-0.39%)
Jun 04, 2021 53.85 54.11 53.63 54.01 242,670 +0.02(+0.04%)
Jun 03, 2021 53.94 54.16 53.87 53.99 381,648 -0.11(-0.20%)
Jun 02, 2021 54.17 54.33 53.83 54.10 737,749 +0.07(+0.13%)
Jun 01, 2021 54.06 54.94 53.93 54.03 610,263 +0.17(+0.32%)
May 28, 2021 53.72 54.10 53.57 53.86 687,073 +0.13(+0.24%)
May 27, 2021 53.54 54.08 53.35 53.73 680,658 +0.60(+1.13%)
May 26, 2021 53.15 53.27 52.50 53.13 536,329 -0.09(-0.17%)
May 25, 2021 53.80 53.86 53.15 53.22 1,756,637 -1.12(-2.06%)
May 24, 2021 54.01 54.36 53.78 54.34 230,625 +0.34(+0.63%)
May 21, 2021 54.18 54.60 53.83 54.00 2,749,896 +0.18(+0.33%)
May 20, 2021 53.78 53.94 53.47 53.82 473,774 +0.09(+0.17%)
May 19, 2021 53.84 54.20 53.00 53.73 580,528 -0.81(-1.49%)
May 18, 2021 54.74 54.74 54.34 54.54 453,026 -0.04(-0.07%)
May 17, 2021 54.13 54.63 53.92 54.58 376,002 +0.34(+0.63%)
May 14, 2021 53.87 54.38 53.77 54.24 463,843 +0.77(+1.44%)
May 13, 2021 53.13 53.72 53.13 53.47 839,286 +0.24(+0.45%)
May 12, 2021 54.07 54.07 53.14 53.23 502,933 -0.63(-1.17%)
May 11, 2021 54.07 54.31 53.62 53.86 794,911 -0.62(-1.14%)
May 10, 2021 54.66 55.07 54.48 54.48 406,030 -0.04(-0.07%)
May 07, 2021 53.80 54.56 53.50 54.52 359,733 +0.18(+0.33%)
May 06, 2021 54.99 55.00 53.44 54.34 533,084 -0.37(-0.68%)
May 05, 2021 54.54 54.80 54.09 54.71 473,683 +0.71(+1.31%)
May 04, 2021 53.99 54.26 53.56 54.00 300,914 -0.09(-0.17%)
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.