Skip to main content

Sun Life Financial (NY: SLF )

54.58 +0.20 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 53.08 53.84 53.01 53.51 678,934 +0.39(+0.73%)
Feb 29, 2024 53.94 53.94 53.10 53.12 1,080,515 -0.72(-1.34%)
Feb 28, 2024 53.74 54.23 53.55 53.84 361,221 -0.03(-0.06%)
Feb 27, 2024 54.34 54.34 53.59 53.87 3,807,808 -0.12(-0.22%)
Feb 26, 2024 54.23 54.55 53.84 53.99 497,438 -0.34(-0.62%)
Feb 23, 2024 54.19 54.56 54.10 54.33 2,157,725 +0.35(+0.66%)
Feb 22, 2024 53.29 54.02 53.10 53.97 879,507 +1.03(+1.94%)
Feb 21, 2024 53.57 53.57 52.67 52.95 591,731 -0.58(-1.09%)
Feb 20, 2024 53.01 53.62 52.95 53.53 745,270 +0.34(+0.63%)
Feb 16, 2024 52.73 53.34 52.63 53.19 409,221 +0.48(+0.92%)
Feb 15, 2024 51.94 52.94 51.94 52.71 673,789 +0.87(+1.67%)
Feb 14, 2024 51.29 51.90 51.18 51.84 363,464 +0.76(+1.49%)
Feb 13, 2024 51.59 51.66 50.59 51.08 1,027,089 -1.00(-1.91%)
Feb 12, 2024 52.41 52.54 51.91 52.08 611,052 -0.26(-0.49%)
Feb 09, 2024 52.06 52.48 51.62 52.33 606,362 +0.31(+0.59%)
Feb 08, 2024 51.84 52.19 51.25 52.03 571,309 +0.20(+0.38%)
Feb 07, 2024 51.43 52.04 51.43 51.83 722,040 +0.28(+0.54%)
Feb 06, 2024 50.55 51.57 50.51 51.56 836,808 +1.22(+2.43%)
Feb 05, 2024 50.62 50.65 50.17 50.33 808,348 -0.58(-1.14%)
Feb 02, 2024 50.72 51.25 50.55 50.91 698,448 -0.31(-0.60%)
Feb 01, 2024 50.97 51.30 50.30 51.22 961,849 +0.10(+0.19%)
Jan 31, 2024 51.31 51.88 51.04 51.12 614,735 -0.02(-0.04%)
Jan 30, 2024 50.81 51.31 50.77 51.14 473,566 +0.16(+0.31%)
Jan 29, 2024 50.53 51.00 50.39 50.98 407,421 +0.33(+0.64%)
Jan 26, 2024 50.58 50.87 50.30 50.66 501,082 +0.10(+0.19%)
Jan 25, 2024 50.85 50.85 50.46 50.56 666,943 +0.17(+0.33%)
Jan 24, 2024 50.59 50.87 50.24 50.39 653,554 +0.27(+0.53%)
Jan 23, 2024 50.27 50.52 50.11 50.13 391,695 -0.02(-0.04%)
Jan 22, 2024 50.48 50.60 50.13 50.15 400,246 -0.11(-0.22%)
Jan 19, 2024 49.83 50.36 49.55 50.25 388,409 +0.55(+1.11%)
Jan 18, 2024 49.47 49.93 49.44 49.70 637,628 +0.39(+0.80%)
Jan 17, 2024 49.51 49.64 49.03 49.31 547,919 -0.65(-1.30%)
Jan 16, 2024 49.85 50.06 49.51 49.96 638,213 -0.30(-0.59%)
Jan 12, 2024 50.63 51.00 50.02 50.25 407,860 -0.01(-0.02%)
Jan 11, 2024 50.39 50.54 49.63 50.26 491,885 -0.20(-0.39%)
Jan 10, 2024 50.23 50.54 50.17 50.46 497,398 +0.24(+0.47%)
Jan 09, 2024 50.37 50.44 49.94 50.22 666,162 -0.50(-0.99%)
Jan 08, 2024 50.39 50.74 50.35 50.73 415,454 +0.22(+0.43%)
Jan 05, 2024 50.45 51.11 50.31 50.51 440,189 -0.05(-0.10%)
Jan 04, 2024 50.42 50.97 50.39 50.56 411,559 +0.14(+0.27%)
Jan 03, 2024 50.32 50.56 50.13 50.42 415,907 -0.15(-0.29%)
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.