UK Markets closed

Sun Life Financial Inc. (SLF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.47+0.06 (+0.14%)
As of 01:22PM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202247.6347.8947.0347.4747.47251,220
30 Nov 202246.4247.5045.9347.4047.40750,500
29 Nov 202246.0346.3145.7846.1246.12447,900
28 Nov 202246.5046.6745.7645.9345.93760,500
25 Nov 202246.4646.9046.4646.8246.82210,600
23 Nov 202245.9746.4945.9746.3746.37472,100
22 Nov 202245.7946.3445.7146.1646.161,398,700
21 Nov 202245.8646.1345.4545.9945.992,670,400
18 Nov 202246.8747.0046.0946.2046.20528,300
17 Nov 202245.6546.5045.6246.4746.472,600,400
16 Nov 202245.8946.2045.4046.1246.12558,000
15 Nov 202246.3546.6245.6645.9845.98584,200
14 Nov 202246.0846.5345.8245.8445.84561,000
11 Nov 202246.0646.7645.8846.3646.36659,000
10 Nov 202244.8445.9044.7545.8145.81679,000
09 Nov 202244.3344.4443.4743.5843.58568,900
08 Nov 202244.2544.9944.2044.6744.67512,900
07 Nov 202244.6644.6843.8544.2744.27556,200
04 Nov 202243.9244.5943.7144.4844.48789,000
03 Nov 202242.3043.3341.4842.8242.82943,200
02 Nov 202242.2442.7741.6041.6841.68848,600
01 Nov 202242.9743.0642.2442.2942.29696,500
31 Oct 202242.4042.6842.2042.4542.45638,900
28 Oct 202242.1542.8342.0842.7542.75506,500
27 Oct 202242.1642.7142.1142.2842.28657,400
26 Oct 202242.0042.5841.8141.9641.96762,500
25 Oct 202241.2541.8641.1141.8441.84504,600
24 Oct 202241.4441.6140.9841.3441.34632,500
21 Oct 202240.2341.3840.1541.2741.27651,100
20 Oct 202240.7641.2740.0840.2940.29645,200
19 Oct 202240.6340.9940.4840.8540.85546,700
18 Oct 202241.6441.7940.7540.9540.95695,300
17 Oct 202240.2641.0840.2640.8540.85941,700
14 Oct 202240.5240.7239.4439.4739.47704,000
13 Oct 202238.5040.6637.9640.2640.261,003,800
12 Oct 202239.1939.4738.8039.0439.04749,000
11 Oct 202239.8239.9339.0839.3939.39898,900
10 Oct 202240.6640.9240.0040.0040.00444,800
07 Oct 202240.6540.8140.0640.3740.37884,500
06 Oct 202241.5041.5440.7540.8940.89906,800
05 Oct 202242.2942.3541.6241.8741.87913,400
04 Oct 202241.7643.0941.7542.9442.94986,700
03 Oct 202240.3541.4240.0541.2141.21794,400
30 Sept 202240.2940.7539.7039.7639.76966,300
29 Sept 202240.1940.3739.6640.1740.171,241,900
28 Sept 202239.7640.8339.5440.6440.64990,100
27 Sept 202240.4640.5639.3839.8139.811,309,300
26 Sept 202240.4340.6939.8240.1540.15860,600
23 Sept 202241.1941.2140.3540.6640.66847,100
22 Sept 202242.4642.5341.6341.7041.70741,800
21 Sept 202243.1143.3742.4442.4442.44649,700
20 Sept 202243.5343.5342.4242.9042.90665,000
19 Sept 202243.0243.9442.8743.9243.92589,700
16 Sept 202243.4143.7443.1643.4943.49674,800
15 Sept 202243.9044.7343.8744.0044.00831,800
14 Sept 202244.6144.7343.8844.1444.14781,100
13 Sept 202245.1145.4044.3044.5444.54725,000
12 Sept 202245.8746.4645.8746.0446.04691,500
09 Sept 202244.8745.6244.8745.5545.55691,900
08 Sept 202243.6944.4843.4544.3344.33651,600
07 Sept 202243.3544.0343.0143.9443.94638,100
06 Sept 202244.2344.4043.3243.4943.49609,200
02 Sept 202244.2744.9443.8543.9543.95687,300
01 Sept 202243.7543.8242.9843.7043.70742,900
31 Aug 202244.4744.7343.9644.0744.07726,800
30 Aug 202245.5145.5144.3544.4644.46552,900
29 Aug 202245.1445.3644.9345.2745.27666,100
26 Aug 202246.9046.9845.3345.3945.39611,100
25 Aug 202245.5946.7145.5946.6746.67577,700
24 Aug 202245.7146.0745.5345.6745.67439,000
23 Aug 202245.9046.2545.5945.9045.903,289,500
22 Aug 202247.0247.1246.2546.4746.47732,400
19 Aug 202247.9247.9247.2747.4947.49919,000
18 Aug 202248.0948.3047.9448.1848.182,068,000
17 Aug 202247.8148.2647.6848.0448.04495,300
16 Aug 202248.0048.5547.8348.3548.35467,400
15 Aug 202248.0148.1347.6647.9347.93431,600
12 Aug 202248.0048.7247.9248.6648.66561,500
11 Aug 202247.9748.2647.7547.8247.82391,300
10 Aug 202247.2447.7747.0547.5447.541,067,600
09 Aug 202247.1147.1146.4246.6246.62491,200
08 Aug 202247.0747.3846.9447.0147.01536,600
05 Aug 202246.7146.7946.1446.7046.70712,000
04 Aug 202246.0947.5346.0547.0147.011,150,900
03 Aug 202245.8646.2645.3346.0646.06646,200
02 Aug 202245.6246.0045.3245.4345.43749,200
01 Aug 202246.1346.1545.6245.9045.90523,700
29 Jul 202245.7146.8145.7146.4446.44690,300
28 Jul 202245.1645.7944.7945.6345.63697,200
27 Jul 202244.4645.3044.4645.0845.08597,800
26 Jul 202244.4344.7644.2744.3944.39425,400
25 Jul 202244.6944.9044.3744.7244.72818,700
22 Jul 202244.6644.8443.9944.3444.34435,500
21 Jul 202244.5244.6344.0444.5044.50528,900
20 Jul 202244.4944.7244.2244.6044.60586,000
19 Jul 202243.9044.8343.8744.6944.691,036,700
18 Jul 202243.9744.1743.2643.4143.41598,300
15 Jul 202243.5243.7843.1043.3943.39884,900
14 Jul 202243.6843.7342.8343.1943.19695,600
13 Jul 202244.9244.9243.9744.7544.751,236,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...