Sun Life Financial (NY: SLF )

40.28 USD +0.53 (+1.33%)
Official Closing Price Updated: 6:59 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 39.64 40.30 39.46 40.28 319,000 +0.53(+1.33%)
Sep 24, 2020 39.49 40.01 39.27 39.75 492,839 +0.07(+0.18%)
Sep 23, 2020 40.75 40.99 39.67 39.68 559,797 -0.90(-2.22%)
Sep 22, 2020 40.41 40.77 40.06 40.58 373,083 +0.23(+0.57%)
Sep 21, 2020 40.58 40.58 39.76 40.35 496,191 -1.13(-2.72%)
Sep 18, 2020 41.83 42.07 41.41 41.48 411,500 -0.40(-0.96%)
Sep 17, 2020 41.45 41.96 41.38 41.88 372,408 +0.04(+0.10%)
Sep 16, 2020 42.24 42.56 41.82 41.84 473,803 -0.42(-0.99%)
Sep 15, 2020 42.18 42.40 42.03 42.26 430,066 +0.25(+0.60%)
Sep 14, 2020 41.87 42.21 41.82 42.01 324,941 +0.28(+0.67%)
Sep 11, 2020 41.25 41.98 41.24 41.73 254,100 +0.57(+1.38%)
Sep 10, 2020 42.20 42.20 41.02 41.16 382,156 -0.85(-2.02%)
Sep 09, 2020 41.51 42.21 41.40 42.01 329,630 +1.04(+2.54%)
Sep 08, 2020 41.09 41.28 40.75 40.97 412,718 -0.67(-1.61%)
Sep 04, 2020 42.13 42.41 41.24 41.64 581,300 -0.03(-0.07%)
Sep 03, 2020 42.84 42.89 41.49 41.67 442,904 -1.05(-2.46%)
Sep 02, 2020 42.09 42.76 42.08 42.72 333,711 +0.72(+1.71%)
Sep 01, 2020 41.71 42.18 41.40 42.00 427,445 +0.23(+0.55%)
Aug 31, 2020 42.98 42.98 41.77 41.77 564,723 -0.96(-2.25%)
Aug 28, 2020 43.43 43.60 42.55 42.73 390,600 -0.61(-1.41%)
Aug 27, 2020 42.93 43.65 42.82 43.34 898,912 +0.63(+1.48%)
Aug 26, 2020 42.40 42.87 42.04 42.71 469,193 +0.25(+0.59%)
Aug 25, 2020 43.12 43.19 42.35 42.46 1,884,655 -0.78(-1.80%)
Aug 24, 2020 42.85 43.27 42.72 43.24 3,057,061 +0.56(+1.31%)
Aug 21, 2020 42.14 42.70 41.94 42.68 315,400 +0.28(+0.66%)
Aug 20, 2020 42.33 42.56 42.09 42.40 292,918 +0.02(+0.05%)
Aug 19, 2020 42.50 42.83 42.25 42.38 236,123 +0.07(+0.17%)
Aug 18, 2020 42.40 42.69 42.22 42.31 251,359 -0.09(-0.21%)
Aug 17, 2020 42.85 42.86 42.24 42.40 308,072 -0.35(-0.82%)
Aug 14, 2020 42.48 42.95 42.38 42.75 314,200 +0.01(+0.02%)
Aug 13, 2020 42.63 42.95 42.51 42.74 304,550 -0.15(-0.35%)
Aug 12, 2020 43.13 43.46 42.78 42.89 413,560 +0.41(+0.97%)
Aug 11, 2020 42.54 42.99 42.18 42.48 641,856 +0.46(+1.09%)
Aug 10, 2020 41.44 42.09 41.32 42.02 431,700 +0.85(+2.06%)
Aug 07, 2020 40.50 41.17 40.18 41.17 445,800 +0.63(+1.55%)
Aug 06, 2020 40.18 40.94 40.06 40.54 519,653 +0.22(+0.55%)
Aug 05, 2020 39.30 40.38 39.26 40.32 426,209 +1.41(+3.62%)
Aug 04, 2020 39.09 39.13 38.74 38.91 1,525,406 -0.22(-0.56%)
Aug 03, 2020 39.16 39.46 39.01 39.13 235,375 +0.16(+0.41%)
Jul 31, 2020 39.82 39.82 38.84 38.97 661,700 -0.72(-1.81%)
Jul 30, 2020 39.12 39.72 38.96 39.69 449,570 -0.06(-0.15%)
Jul 29, 2020 39.18 39.76 39.15 39.75 436,058 +0.48(+1.22%)
Jul 28, 2020 39.80 39.95 39.21 39.27 397,585 -0.80(-2.00%)
Jul 27, 2020 39.76 40.13 39.31 40.07 527,910 +0.44(+1.11%)
Jul 24, 2020 39.70 39.77 39.37 39.63 361,100 -0.08(-0.20%)
Jul 23, 2020 39.50 39.99 39.50 39.71 430,577 +0.00(+0.00%)
Jul 22, 2020 39.20 39.80 39.20 39.71 413,361 +0.39(+0.99%)
Jul 21, 2020 39.22 39.87 39.22 39.32 445,673 +0.38(+0.98%)
Jul 20, 2020 38.98 39.08 38.57 38.94 481,950 -0.03(-0.08%)
Jul 17, 2020 38.54 39.00 38.42 38.97 618,000 +0.52(+1.35%)
Jul 16, 2020 38.14 38.69 37.80 38.45 407,266 +0.19(+0.50%)
Jul 15, 2020 37.97 38.60 37.97 38.26 851,961 +0.69(+1.84%)
Jul 14, 2020 36.89 37.64 36.73 37.57 702,117 +0.61(+1.65%)
Jul 13, 2020 36.94 37.09 36.53 36.96 665,647 +0.29(+0.79%)
Jul 10, 2020 36.08 36.68 35.96 36.67 619,600 +0.67(+1.86%)
Jul 09, 2020 36.55 36.57 35.54 36.00 1,040,252 -0.59(-1.61%)
Jul 08, 2020 36.26 36.61 36.05 36.59 2,326,411 +0.45(+1.25%)
Jul 07, 2020 36.66 36.78 36.10 36.14 1,020,239 -0.93(-2.51%)
Jul 06, 2020 36.89 37.31 36.47 37.07 750,674 +0.83(+2.29%)
Jul 02, 2020 36.58 37.09 36.09 36.24 511,500 +0.22(+0.61%)
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.