SLF - Sun Life Financial Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Apr 202030.3430.8329.6930.0030.00722,100
02 Apr 202030.2731.4530.1430.8630.86772,200
01 Apr 202030.7831.0830.2330.3930.39938,300
31 Mar 202030.7332.8830.7332.0932.091,511,600
30 Mar 202030.0331.2729.5231.1931.19928,300
27 Mar 202030.6231.4529.3130.2730.271,100,200
26 Mar 202030.0031.9729.5331.8731.871,668,700
25 Mar 202027.9232.8427.8429.5729.572,656,800
24 Mar 202025.7827.6925.6927.6427.641,298,700
23 Mar 202024.8725.9624.3724.4224.421,169,500
20 Mar 202027.3728.1425.0025.3725.371,242,300
19 Mar 202027.5028.1626.1026.8126.81897,000
18 Mar 202028.3228.4325.8027.8127.811,053,500
17 Mar 202031.5531.5929.7830.1730.17989,700
16 Mar 202030.7332.7729.2331.0731.07723,800
13 Mar 202032.8334.8031.0834.8034.80892,200
12 Mar 202034.1934.5431.0831.1031.101,214,000
11 Mar 202037.9538.2436.7236.9136.912,226,100
10 Mar 202038.4439.1537.8538.9638.961,647,700
09 Mar 202038.1839.3737.1837.1937.191,186,500
06 Mar 202041.8242.3641.4942.1342.131,147,800
05 Mar 202043.6543.9142.8643.0543.051,012,300
04 Mar 202044.1244.6943.5844.6044.60688,200
03 Mar 202044.2144.7143.2643.3643.361,612,000
02 Mar 202043.4444.2942.6244.2944.291,548,400
28 Feb 202043.4943.7042.3143.2443.241,631,500
28 Feb 20200.55 Dividend
27 Feb 202045.7945.8544.8844.8844.331,216,000
26 Feb 202046.8847.2146.3246.5645.99972,200
25 Feb 202047.8648.0446.5746.7046.13868,300
24 Feb 202047.9548.4347.6647.8447.25852,500
21 Feb 202049.3949.4149.0349.2548.65422,300
20 Feb 202049.2849.5249.0449.4848.87477,500
19 Feb 202049.6149.6149.0949.3748.76499,400
18 Feb 202049.8550.0149.0749.3948.78679,700
14 Feb 202049.5050.1349.4050.1349.52708,300
13 Feb 202049.6149.9848.7049.1848.58764,500
12 Feb 202049.0049.2948.8549.2348.63403,500
11 Feb 202048.5048.9948.4948.7848.18404,100
10 Feb 202048.0048.4448.0048.3147.72344,900
07 Feb 202047.8748.2747.7448.1947.60383,500
06 Feb 202048.0048.1547.6547.9447.35386,400
05 Feb 202047.9147.9147.4547.8547.26409,500
04 Feb 202047.4947.7247.3647.3646.78328,700
03 Feb 202047.2247.7047.0447.0446.46381,800
31 Jan 202047.3847.3846.7047.0246.44498,800
30 Jan 202047.4247.7947.1347.7347.15459,300
29 Jan 202048.3148.3847.8847.9247.33388,100
28 Jan 202048.0048.4647.9048.3547.76336,100
27 Jan 202047.5247.9847.3947.8747.28367,300
24 Jan 202048.5848.6648.2548.3447.75420,100
23 Jan 202048.2548.5147.9748.4547.86356,200
22 Jan 202048.4248.5648.3248.4547.86311,500
21 Jan 202048.5548.7948.2948.3047.71292,200
17 Jan 202048.4348.6548.3248.6348.03330,600
16 Jan 202048.2448.3747.9848.3447.75359,300
15 Jan 202047.6348.2347.6347.9447.35446,400
14 Jan 202047.8147.8747.6047.8447.25447,800
13 Jan 202047.9947.9947.6347.9347.34526,200
10 Jan 202048.1648.2647.7547.9447.35434,200
09 Jan 202047.7948.0747.7048.0647.47606,000
08 Jan 202046.6448.0546.6447.6447.06961,700
07 Jan 202045.9646.6745.7846.6346.06521,300
06 Jan 202045.3745.9345.3245.8845.32338,300
03 Jan 202045.4045.6645.3345.5544.99335,200
02 Jan 202045.7845.9845.6445.8745.31424,200
31 Dec 201945.4145.7245.3645.5745.01378,900
30 Dec 201945.6245.6245.2845.3544.79394,600
27 Dec 201945.4845.6045.3945.5344.97250,000
26 Dec 201945.1545.4945.1145.4044.84182,100
24 Dec 201945.4745.4745.0645.1844.63185,500
23 Dec 201945.7345.7345.1945.3844.82328,400
20 Dec 201945.1945.8845.1945.6645.10578,500
19 Dec 201945.3745.9044.9445.1944.644,058,600
18 Dec 201945.2545.5745.1745.3744.81376,400
17 Dec 201944.8345.2844.6945.1944.64298,600
16 Dec 201944.8345.1344.7744.9844.43365,200
13 Dec 201944.8845.1644.4844.5143.96375,600
12 Dec 201944.8145.1344.7244.8944.34474,800
11 Dec 201944.7244.9544.6244.7844.23280,700
10 Dec 201944.4945.1444.4944.7844.23498,500
09 Dec 201944.5244.5944.1444.4743.93501,900
06 Dec 201944.5444.7344.4244.5343.98302,400
05 Dec 201944.4644.5344.2944.3243.78493,900
04 Dec 201944.4244.5344.1244.2143.67401,800
03 Dec 201944.8244.9543.9244.2543.71895,300
02 Dec 201945.4745.5745.2145.3444.78503,400
29 Nov 201945.5745.9045.4445.6745.11223,600
27 Nov 201945.4045.7445.3245.6045.04579,700
26 Nov 201945.6545.7244.8745.2944.73564,700
26 Nov 20190.55 Dividend
25 Nov 201945.9146.2745.8246.1745.06716,000
22 Nov 201946.1046.1445.8245.8344.73484,100
21 Nov 201946.1846.2245.6745.9944.89701,900
20 Nov 201945.9046.0945.5346.0644.953,511,900
19 Nov 201946.1946.2645.9546.0844.97351,700
18 Nov 201946.1946.2445.8746.1044.99486,900
15 Nov 201946.2746.3246.1046.2845.17294,100
14 Nov 201945.8646.2145.7046.0744.96508,500
13 Nov 201945.8546.1745.6846.0444.93387,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more