UK Markets open in 1 hr 50 mins

Sun Life Financial Inc. (SLF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.15+0.29 (+0.63%)
At close: 04:00PM EDT
46.15 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022------
28 Jun 202246.3246.6746.0146.1546.15782,200
27 Jun 202245.9546.1045.4845.8645.86473,000
24 Jun 202244.9845.8544.8345.8345.83814,900
23 Jun 202245.2045.3244.2044.6044.60705,500
22 Jun 202245.1545.3344.9245.0645.06825,300
21 Jun 202245.6246.0045.3945.8945.89851,600
17 Jun 202244.3744.8243.8044.6844.681,336,000
16 Jun 202245.5645.5944.2744.3744.371,175,700
15 Jun 202246.1646.7445.3946.3246.32877,000
14 Jun 202246.4446.6445.5045.7945.79765,700
13 Jun 202246.8847.1646.2446.4846.48978,400
10 Jun 202248.5748.7147.8247.8847.88594,300
09 Jun 202249.6850.2249.4049.4049.40584,900
08 Jun 202250.1450.2049.6349.8049.80534,300
07 Jun 202249.6750.4049.5050.3050.30461,000
06 Jun 202249.8750.4649.8349.9549.95451,400
03 Jun 202249.6649.8349.3249.5649.56811,300
02 Jun 202249.4949.8749.2149.7749.77685,800
01 Jun 202248.8149.7848.4449.4149.41818,000
31 May 202248.9449.2647.7648.8148.812,536,700
27 May 202249.1149.9549.1149.8449.84632,600
26 May 202249.0449.5048.7449.2549.25692,000
25 May 202248.8549.0348.3348.7648.76773,500
24 May 202248.2749.0947.9248.8648.86947,500
23 May 202248.6249.0448.3748.8048.80530,800
20 May 202248.4048.7247.2147.9647.96722,300
19 May 202247.8048.5847.6648.2348.231,084,400
18 May 202248.6548.8648.0148.0948.09791,600
17 May 202248.0849.0547.9548.8848.881,189,900
16 May 202247.5747.8446.6147.4147.411,061,800
13 May 202247.0848.2746.9647.6247.621,509,400
12 May 202247.6047.7646.2346.8046.801,234,500
11 May 202249.0849.4048.0548.2348.231,282,400
10 May 202249.6849.9948.4548.8448.841,082,600
09 May 202248.9049.6348.7149.2749.271,015,100
06 May 202249.7749.7849.0549.4449.44816,000
05 May 202250.7450.8749.3749.8249.82959,300
04 May 202250.1751.2350.0451.1651.16763,400
03 May 202249.6250.4949.5450.1850.18671,200
02 May 202249.7649.7648.6949.4049.40974,000
29 Apr 202250.5051.0049.6949.7549.75580,100
28 Apr 202250.0850.9349.6050.5850.58707,000
27 Apr 202250.2650.3549.5549.8049.801,000,500
26 Apr 202251.1451.4250.3550.3750.37837,300
25 Apr 202251.8352.1150.8851.9451.94990,400
22 Apr 202253.7453.7652.2452.3652.36677,600
21 Apr 202254.8855.3853.8954.0154.01616,000
20 Apr 202254.6055.0054.4254.6254.62828,600
19 Apr 202254.4054.6254.1654.2654.26531,100
18 Apr 202254.1854.6154.1854.3154.31525,100
14 Apr 202255.2755.6354.5654.6154.61577,300
13 Apr 202254.9955.4254.6655.3655.36502,600
12 Apr 202255.4455.9855.1855.3655.36682,100
11 Apr 202254.8155.6254.8055.4055.40799,800
08 Apr 202254.6355.1454.4754.9454.94529,700
07 Apr 202255.3255.3254.0754.4554.45697,200
06 Apr 202255.2855.7055.1855.4055.40647,600
05 Apr 202255.9056.1255.3855.5155.51563,900
04 Apr 202255.8255.8655.3955.6455.64619,900
01 Apr 202256.2756.2855.3755.8255.82496,600
31 Mar 202256.4956.6855.8355.8355.83649,700
30 Mar 202256.3356.9056.2456.4056.40662,300
29 Mar 202256.6856.7356.2156.2856.28675,500
28 Mar 202256.1156.1155.5755.9755.97510,100
25 Mar 202255.8356.3555.7356.2456.24683,100
24 Mar 202255.9556.1655.4455.6455.64702,200
23 Mar 202256.0856.1955.7355.7455.74651,500
22 Mar 202256.1056.6556.0756.2156.21842,100
21 Mar 202255.9856.1255.5855.8755.87671,500
18 Mar 202254.9755.8954.7155.7555.751,426,500
17 Mar 202254.6055.3654.3955.2755.27661,900
16 Mar 202254.0054.8853.9154.8554.851,000,100
15 Mar 202253.0753.4952.5553.4653.46702,200
14 Mar 202253.3153.7952.8052.9552.95634,700
11 Mar 202252.9953.7452.9452.9452.94696,400
10 Mar 202251.8852.7951.7952.5852.58790,700
09 Mar 202252.1152.6352.0152.3352.33680,000
08 Mar 202251.3352.2851.1851.3251.321,393,300
07 Mar 202251.9251.9751.0151.2051.20991,300
04 Mar 202251.4952.1551.2752.0752.07771,800
03 Mar 202252.2952.8252.0552.3152.31796,200
02 Mar 202251.4852.3251.4752.1552.15983,600
01 Mar 202251.7652.1750.7451.0251.021,339,600
01 Mar 20220.66 Dividend
28 Feb 202252.3652.6851.9852.5651.901,070,000
25 Feb 202252.2453.0852.1453.0252.353,869,600
24 Feb 202251.5552.1151.0151.8751.221,480,800
23 Feb 202253.7654.1652.9853.0352.36932,900
22 Feb 202253.0153.7552.6553.3752.701,301,700
18 Feb 202253.8453.9853.0153.0352.36661,500
17 Feb 202253.9054.1653.5653.7553.08839,000
16 Feb 202253.7754.6553.6854.2253.54753,500
15 Feb 202254.0354.1353.5753.7553.08721,300
14 Feb 202254.4354.6053.3353.6753.001,293,300
11 Feb 202255.0055.6654.2954.7054.011,287,600
10 Feb 202256.2156.5554.5854.7854.09982,200
09 Feb 202258.4558.4957.9458.2557.52675,800
08 Feb 202257.7258.1857.4058.0357.30859,400
07 Feb 202257.1557.7857.0757.4756.75982,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...