UK markets open in 52 minutes

Sun Life Financial Inc. (SLF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.53-0.10 (-0.18%)
At close: 04:00PM EDT
54.57 +0.04 (+0.07%)
After hours: 05:49PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202454.5954.9554.4754.5354.53297,100
15 Mar 202454.4754.9054.4154.6354.63441,400
14 Mar 202455.2055.2054.2054.5854.58226,400
13 Mar 202454.9155.2954.8055.1755.17845,400
12 Mar 202454.9355.1454.5354.8354.83274,000
11 Mar 202454.6554.9954.5154.9354.93276,800
08 Mar 202455.3155.4354.9054.9854.98414,700
07 Mar 202454.5755.3054.5055.1355.131,280,000
06 Mar 202453.9854.5353.9254.2554.25993,600
05 Mar 202453.3253.8953.1953.6753.67953,300
04 Mar 202453.2453.5853.1053.2353.23286,900
01 Mar 202453.0853.8453.0153.5153.51678,900
29 Feb 202453.9453.9453.1053.1253.121,080,500
28 Feb 202453.7454.2453.5553.8453.84361,200
27 Feb 202454.3454.3453.6053.8753.873,807,800
26 Feb 202455.0155.3454.6254.7754.77490,300
23 Feb 202454.9755.3554.8855.1155.112,127,000
22 Feb 202454.0654.8053.8754.7554.75867,000
21 Feb 202454.3454.3453.4353.7153.71583,300
20 Feb 202453.7854.3953.7154.3054.30734,700
16 Feb 202453.4954.1153.3953.9653.96403,400
15 Feb 202452.6953.7052.6953.4753.47664,200
14 Feb 202452.0352.6551.9252.5952.59358,300
13 Feb 202452.3452.4151.3251.8251.821,012,500
12 Feb 202453.1753.3052.6652.8352.83602,400
09 Feb 202452.8153.2452.3753.0953.09597,700
08 Feb 202452.5952.9451.9952.7852.78563,200
07 Feb 202452.1752.7952.1752.5852.58711,800
06 Feb 202451.2852.3251.2452.3052.30824,900
05 Feb 202451.3551.3850.8951.0651.06796,800
02 Feb 202451.4551.9951.2951.6551.65688,500
01 Feb 202451.7152.0451.0351.9651.96948,200
31 Jan 202452.0552.6351.7851.8651.86606,000
30 Jan 202451.5452.0551.5051.8851.88466,800
29 Jan 202451.2651.7451.1251.7251.72401,600
26 Jan 202451.3151.6051.0351.3951.39493,900
25 Jan 202451.5851.5851.1951.2951.29657,400
24 Jan 202451.3251.6050.9751.1251.12644,200
23 Jan 202451.0051.2550.8450.8550.85386,100
22 Jan 202451.2151.3350.8550.8750.87394,500
19 Jan 202450.5551.0950.2750.9850.98382,900
18 Jan 202450.1850.6550.1550.4250.42628,500
17 Jan 202450.2350.3649.7450.0250.02540,100
16 Jan 202450.5750.7850.2350.6850.68629,100
12 Jan 202451.3651.7450.7450.9850.98402,100
11 Jan 202451.1251.2750.3550.9950.99484,900
10 Jan 202450.9651.2750.9051.1951.19490,300
09 Jan 202451.1051.1750.6650.9550.95656,700
08 Jan 202451.1251.4751.0851.4651.46409,500
05 Jan 202451.1851.8551.0451.2451.24433,900
04 Jan 202451.1551.7151.1251.2951.29405,700
03 Jan 202451.0551.2950.8551.1551.15410,000
02 Jan 202451.3751.6351.2151.3051.30384,500
29 Dec 202351.3951.9551.3951.8651.86528,600
28 Dec 202351.4552.1151.4551.4951.49444,200
27 Dec 202350.9851.7250.9851.4651.46601,600
26 Dec 202350.8251.2650.8051.1851.18207,100
22 Dec 202350.8151.1350.6550.8750.87477,000
21 Dec 202350.6151.0550.4550.7550.75583,100
20 Dec 202350.9751.3450.3150.3150.31570,200
19 Dec 202351.1351.6351.1151.1851.18638,000
18 Dec 202351.3051.4550.6451.0351.03504,300
15 Dec 202352.1452.2151.0651.1051.10683,300
14 Dec 202352.6452.7251.9351.9551.95521,100
13 Dec 202351.6152.2651.1252.2552.251,190,300
12 Dec 202351.8451.8651.2951.5751.57622,500
11 Dec 202351.4451.9951.3551.8151.81889,500
08 Dec 202351.0051.4751.0051.4551.45905,600
07 Dec 202350.8551.0650.5451.0651.06986,800
06 Dec 202351.4851.9450.7350.7350.731,068,200
05 Dec 202351.0551.4850.8751.2251.22443,400
04 Dec 202350.7251.3450.6051.2451.24561,900
01 Dec 202350.6851.0750.3550.9950.99660,900
30 Nov 202350.4550.7649.9650.5050.501,333,200
29 Nov 202350.5050.6950.2550.2950.29593,700
28 Nov 202350.5150.7450.3350.4850.483,183,900
28 Nov 20230.573 Dividend
27 Nov 202351.2051.2851.0051.1450.573,247,300
24 Nov 202351.0351.5851.0351.4350.851,251,100
22 Nov 202350.6451.1650.3851.0150.44519,800
21 Nov 202350.6351.0450.6150.7250.15522,000
20 Nov 202350.5550.9250.1450.8250.25238,600
17 Nov 202350.5950.9250.4750.6850.11416,900
16 Nov 202350.3550.6050.0950.2549.69529,500
15 Nov 202350.2750.7850.2650.4349.86640,200
14 Nov 202348.1150.1448.1150.0649.501,131,800
13 Nov 202347.5348.1047.5347.8447.301,069,200
10 Nov 202347.5447.7147.2047.6447.11764,400
09 Nov 202347.3047.9647.2347.4246.89504,900
08 Nov 202347.3147.4346.6946.9246.391,206,700
07 Nov 202347.5047.5046.7647.1546.621,054,500
06 Nov 202348.1348.3647.5847.7447.211,000,100
03 Nov 202347.7948.3447.6248.0347.49369,700
02 Nov 202346.7047.5546.7047.4746.94626,600
01 Nov 202345.7646.3245.4646.1245.60753,800
31 Oct 202345.6145.7145.2045.6745.16642,300
30 Oct 202345.1445.8745.1445.5044.99503,100
27 Oct 202345.5045.6544.5744.7444.24619,400
26 Oct 202345.4245.9045.3345.4244.91624,900
25 Oct 202345.4446.1345.4145.4944.98548,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...