UK Markets closed

Sun Life Financial Inc. (SLF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.92-0.96 (-1.69%)
At close: 04:00PM EST
55.93 +0.01 (+0.03%)
After hours: 04:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202256.6456.8655.6455.9255.92946,100
20 Jan 202257.3957.6956.8656.8856.88754,100
19 Jan 202258.1658.1656.9257.1357.131,027,600
18 Jan 202257.4858.0357.2057.9657.96568,700
14 Jan 202257.0757.7957.0157.5057.50524,000
13 Jan 202257.3657.8757.3657.5957.59592,700
12 Jan 202256.9657.5656.9157.2257.22843,900
11 Jan 202256.0356.7755.7656.7256.72459,100
10 Jan 202256.2856.2855.5955.9355.93548,500
07 Jan 202255.6156.2355.6156.0956.09675,400
06 Jan 202255.5955.9355.0955.6255.62692,300
05 Jan 202255.8856.2455.4755.5355.53787,300
04 Jan 202256.2756.3555.6355.6855.681,175,600
03 Jan 202256.0256.3355.7155.7755.77351,900
31 Dec 202155.2755.8555.1855.6955.69570,300
30 Dec 202154.9755.3054.9755.1655.16393,600
29 Dec 202155.2855.4054.9955.0155.01655,200
28 Dec 202155.4855.9955.4855.6455.64337,900
27 Dec 202154.7955.5654.6055.5655.56242,200
23 Dec 202154.3154.7654.3154.6454.64575,200
22 Dec 202153.6854.1453.5854.1354.13534,200
21 Dec 202153.0353.7852.9553.6553.65911,100
20 Dec 202153.0053.2552.3952.9052.901,009,400
17 Dec 202153.9154.3153.5053.6253.62700,600
16 Dec 202154.4854.8754.3354.4554.45523,900
15 Dec 202153.9154.1753.5654.0454.04464,800
14 Dec 202153.9154.5753.8053.8553.85509,900
13 Dec 202154.2154.2453.7653.9753.97510,300
10 Dec 202154.5654.8554.3754.5354.53342,200
09 Dec 202154.5954.9654.4454.5954.59498,600
08 Dec 202154.7155.0254.4154.8654.86613,200
07 Dec 202154.6254.8354.3954.6554.65606,400
06 Dec 202153.7354.4453.6054.0654.06788,000
03 Dec 202153.9354.0352.9753.2653.26893,300
02 Dec 202153.0254.0252.8653.6853.68985,500
01 Dec 202154.1154.1352.6452.6452.64810,400
30 Nov 202153.3853.4252.4853.0853.081,330,100
29 Nov 202154.3954.5753.2853.8153.81836,100
26 Nov 202153.8454.0353.1953.8653.86609,000
24 Nov 202155.0555.0654.5855.0355.03532,400
23 Nov 202154.9855.4054.8155.1255.122,979,000
23 Nov 20210.66 Dividend
22 Nov 202155.8656.0755.3655.6554.992,922,200
19 Nov 202155.4055.9955.0755.8555.192,245,600
18 Nov 202156.2156.2155.5255.8755.211,796,000
17 Nov 202156.1156.4356.0056.1555.48491,600
16 Nov 202156.2256.9156.1156.2255.55641,800
15 Nov 202156.5056.5656.1756.2255.55390,400
12 Nov 202156.1556.2555.9956.1955.52335,300
11 Nov 202156.0956.4255.9156.2155.54335,000
10 Nov 202157.3357.5056.3456.3455.67767,500
09 Nov 202157.2657.3856.7057.2256.54430,400
08 Nov 202157.0157.5056.9657.4656.78567,500
05 Nov 202157.2557.4656.6256.7956.12574,100
04 Nov 202157.0057.3056.2257.1856.50590,800
03 Nov 202157.2357.8057.2057.6356.95524,800
02 Nov 202156.9657.4356.7957.3756.69577,500
01 Nov 202157.2557.3656.8857.2156.53389,700
29 Oct 202157.2657.3456.8356.9756.29626,500
28 Oct 202157.5157.6357.0257.3956.71371,300
27 Oct 202157.4457.8657.1857.4556.77963,000
26 Oct 202157.2957.6957.1157.5056.82515,000
25 Oct 202157.1257.2056.6157.1256.44414,600
22 Oct 202156.7757.9356.7657.0456.361,061,300
21 Oct 202156.7356.9956.4756.6956.021,693,300
20 Oct 202156.1856.6656.0156.6155.941,795,900
19 Oct 202155.9756.0555.8155.9855.32382,200
18 Oct 202155.7155.8755.3655.7355.07349,200
15 Oct 202155.9556.0355.4155.8755.21441,500
14 Oct 202155.5055.9055.4855.5954.93676,900
13 Oct 202154.8255.1354.1655.0454.39446,500
12 Oct 202154.9255.0454.6454.8254.17423,300
11 Oct 202155.2255.4154.8954.9554.30289,600
08 Oct 202154.5655.1354.3454.9454.29497,500
07 Oct 202154.6754.8454.4154.4753.82634,500
06 Oct 202153.3854.3753.3854.3553.71674,800
05 Oct 202153.3154.0553.2253.9953.35932,400
04 Oct 202151.8353.0451.6852.9652.33806,800
01 Oct 202151.5051.7350.8951.4650.85625,000
30 Sept 202151.9752.0951.1951.4550.84647,900
29 Sept 202151.4351.9551.4351.6851.07596,000
28 Sept 202151.4551.5551.0651.4350.82931,600
27 Sept 202151.0751.6050.8851.4850.87455,100
24 Sept 202150.4350.8350.2550.6550.05437,400
23 Sept 202150.1550.7250.1550.4349.83428,900
22 Sept 202149.5650.2949.3349.8349.24515,700
21 Sept 202150.0150.0149.0549.2448.66474,300
20 Sept 202149.7849.8548.8649.5648.97933,600
17 Sept 202151.4051.5950.6550.7650.16715,300
16 Sept 202151.7852.0251.4851.6451.03314,000
15 Sept 202151.5251.9251.3551.7651.15441,900
14 Sept 202152.2352.2351.4351.5450.93429,800
13 Sept 202151.9452.2251.6051.9751.35491,700
10 Sept 202152.1352.2251.5651.5750.96368,100
09 Sept 202151.7652.4751.6551.7751.16533,100
08 Sept 202151.0551.8050.9651.7651.15676,400
07 Sept 202151.5051.7451.1051.1350.52525,200
03 Sept 202151.6151.8851.5151.6751.06319,700
02 Sept 202151.7251.7351.3651.7251.11447,600
01 Sept 202151.5851.7651.2351.5050.89419,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...