UK Markets closed

Sun Life Financial Inc. (SLF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.73-0.44 (-0.93%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 202146.7447.0546.4546.7346.73313,800
14 Jan 202147.3747.6947.0547.1747.17447,900
13 Jan 202147.5747.9247.2947.7047.70322,000
12 Jan 202147.3347.9847.1847.6947.69294,900
11 Jan 202147.2147.4947.0447.1947.19286,100
08 Jan 202147.8648.4647.3747.8047.80327,300
07 Jan 202147.3248.2046.9947.8547.85709,100
06 Jan 202144.9047.5344.7447.1647.16953,300
05 Jan 202144.0644.9544.0644.7444.74336,400
04 Jan 202144.8544.8943.7444.1944.19723,100
31 Dec 202044.1944.8644.1844.4644.46461,100
30 Dec 202043.9844.3443.9844.0944.09186,000
29 Dec 202044.0344.2943.7343.9143.91313,700
28 Dec 202044.1544.3943.8043.9043.90139,500
24 Dec 202043.6943.8243.3643.8043.80112,000
23 Dec 202043.1043.7543.1043.5543.55250,100
22 Dec 202043.3143.3142.7942.8742.87299,200
21 Dec 202042.9143.3242.5043.3143.31539,900
18 Dec 202044.7044.7043.5443.6643.66451,400
17 Dec 202045.2445.2444.3944.5544.55353,600
16 Dec 202044.8945.2344.6044.9344.93600,600
15 Dec 202044.6745.3844.4944.8444.84369,000
14 Dec 202045.0645.0644.2744.2844.28669,100
11 Dec 202044.3344.6144.2544.5244.52231,300
10 Dec 202044.6644.8944.4144.8044.80280,200
09 Dec 202044.6645.0144.5644.7744.77488,900
08 Dec 202044.4644.7544.1944.6144.61343,100
07 Dec 202044.6144.7244.1144.6444.64429,800
04 Dec 202044.3744.8944.2544.7644.76397,900
03 Dec 202044.3144.7243.8943.9643.96384,000
02 Dec 202043.9544.5343.8044.2944.29487,700
01 Dec 202044.8845.0943.9744.1544.15691,300
30 Nov 202045.4145.5544.1644.4944.49944,200
27 Nov 202045.3645.6645.1945.6545.65260,700
25 Nov 202045.6945.6945.0845.3545.35498,300
24 Nov 202045.1146.0244.7945.8145.813,216,200
24 Nov 20200.42 Dividend
23 Nov 202045.7545.7945.0745.3044.883,241,600
20 Nov 202045.1345.4544.3645.4345.01427,600
19 Nov 202045.2345.2344.5445.0944.67486,500
18 Nov 202045.0845.5944.7745.3144.89428,000
17 Nov 202045.1845.5644.9945.1544.73590,100
16 Nov 202045.0645.3844.6945.3444.92491,700
13 Nov 202045.0445.2144.2544.4544.04648,400
12 Nov 202045.3845.6244.5144.8744.45511,300
11 Nov 202045.9046.2245.5345.7245.30540,100
10 Nov 202045.4546.0545.1445.6345.21613,600
09 Nov 202044.9746.2344.9045.2544.831,081,400
06 Nov 202043.4843.6643.0943.2642.86345,400
05 Nov 202042.8043.9742.4343.1942.79538,600
04 Nov 202041.7742.4341.1541.8841.49572,100
03 Nov 202041.0042.0140.9541.7441.35602,900
02 Nov 202040.4540.5339.9140.3039.93447,500
30 Oct 202039.6039.8339.1339.8239.45531,800
29 Oct 202038.7939.8938.5339.6739.30567,000
28 Oct 202039.7739.9038.9238.9638.60677,400
27 Oct 202041.1541.1540.3640.5540.17516,800
26 Oct 202041.9741.9840.8441.1540.77517,200
23 Oct 202042.4342.6842.1342.4042.01327,600
22 Oct 202041.7242.3041.6842.0841.69378,000
21 Oct 202041.2341.7341.1041.6241.23534,600
20 Oct 202041.6641.9841.2841.3140.93558,600
19 Oct 202041.6241.6841.0741.2440.86240,800
16 Oct 202041.4041.7241.3841.4041.02248,200
15 Oct 202041.0341.4840.8441.3540.97266,100
14 Oct 202041.6141.9941.4841.5541.16292,500
13 Oct 202042.3542.4541.5341.6441.25203,900
12 Oct 202042.4542.7342.4342.6642.26126,300
09 Oct 202042.4942.7742.1942.3441.95389,600
08 Oct 202042.5642.8942.2242.3141.92448,500
07 Oct 202042.1142.4942.0042.3641.97347,500
06 Oct 202042.1642.2741.4841.7541.36420,200
05 Oct 202041.5042.0041.4941.9141.52243,700
02 Oct 202040.2941.3240.2941.2140.83271,400
01 Oct 202040.9441.2140.7440.9240.54373,200
30 Sep 202040.8841.3040.6140.7340.35431,000
29 Sep 202041.0741.0740.3240.6340.25263,400
28 Sep 202040.7841.2840.7841.1240.74345,600
25 Sep 202039.6440.3039.4640.2839.91319,100
24 Sep 202039.4940.0139.2739.7539.38492,800
23 Sep 202040.7540.9939.6739.6839.31559,800
22 Sep 202040.4140.7740.0640.5840.20373,100
21 Sep 202040.5840.5839.7640.3539.98496,200
18 Sep 202041.8342.0741.4141.4841.10411,500
17 Sep 202041.4541.9641.3841.8841.49372,400
16 Sep 202042.2442.5641.8241.8441.45473,800
15 Sep 202042.1842.4042.0342.2641.87430,100
14 Sep 202041.8742.2141.8242.0141.62324,900
11 Sep 202041.2541.9841.2441.7341.34254,100
10 Sep 202042.2042.2041.0241.1640.78382,200
09 Sep 202041.5142.2141.4042.0141.62329,600
08 Sep 202041.0941.2840.7540.9740.59412,700
04 Sep 202042.1342.4141.2441.6441.25581,300
03 Sep 202042.8442.8941.4941.6741.28442,900
02 Sep 202042.0942.7642.0842.7242.32333,600
01 Sep 202041.7142.1841.4042.0041.61427,400
31 Aug 202042.9842.9841.7741.7741.38564,700
28 Aug 202043.4343.6042.5542.7342.33390,600
27 Aug 202042.9343.6542.8243.3442.94898,900
26 Aug 202042.4042.8742.0442.7142.31469,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...