SLF - Sun Life Financial Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202036.5837.0936.0936.2436.24496,967
01 Jul 202036.7836.9735.9736.0236.02279,200
30 Jun 202035.4936.9035.3936.7536.75720,900
29 Jun 202035.6435.7035.2335.6135.61770,000
26 Jun 202036.0236.0235.1835.3635.36550,300
25 Jun 202035.8136.3235.5836.1936.19862,900
24 Jun 202036.5536.6035.7835.8235.82650,700
23 Jun 202037.3537.5536.5936.9036.90718,300
22 Jun 202036.3537.0936.3536.8436.84438,800
19 Jun 202037.3437.3436.4036.6536.65591,600
18 Jun 202036.5337.0836.2636.8436.84354,000
17 Jun 202037.5037.5036.7436.8036.80386,100
16 Jun 202037.8938.2637.1037.4237.42816,600
15 Jun 202035.9637.3735.7936.7836.78645,000
12 Jun 202037.1137.3636.4136.8636.86798,100
11 Jun 202036.5237.5036.1836.1836.18861,300
10 Jun 202038.4938.9438.0938.2238.22596,600
09 Jun 202038.4338.8137.8838.5738.57574,600
08 Jun 202039.4739.8139.0139.2639.261,052,900
05 Jun 202039.2639.7138.9839.2639.26794,800
04 Jun 202037.7138.0737.2237.8237.821,561,800
03 Jun 202036.9938.1836.9837.9937.99554,600
02 Jun 202035.5536.8235.5536.4036.40669,200
01 Jun 202034.6335.5334.5235.3135.31404,200
29 May 202034.6034.7834.0534.4034.40555,200
28 May 202035.4935.4934.7334.9234.92579,800
27 May 202035.6235.6934.8335.1635.16555,100
26 May 202034.0235.0934.0135.0435.04706,300
26 May 20200.55 Dividend
22 May 202033.6333.6533.0333.3632.81493,500
21 May 202033.3933.8133.2433.7333.17825,400
20 May 202033.5733.9833.3833.7333.17544,000
19 May 202033.8833.9932.9633.0232.48595,900
18 May 202033.4833.8933.3333.7733.21339,600
15 May 202031.8432.3531.6032.1931.66580,100
14 May 202032.0132.3031.1832.2231.69858,200
13 May 202033.5233.6532.2532.3831.85924,300
12 May 202034.5334.6433.6933.7033.14871,100
11 May 202034.4734.7234.0634.3833.811,247,200
08 May 202034.7535.1134.3534.8034.23856,600
07 May 202034.3835.4734.0034.1533.591,145,100
06 May 202032.4834.2032.4833.7833.221,106,000
05 May 202033.5533.6631.8731.9631.43916,300
04 May 202032.6133.4032.4133.1432.59696,000
01 May 202033.3433.5332.5633.0532.51609,200
30 Apr 202034.9035.0234.1734.3533.78772,300
29 Apr 202034.5835.6034.4735.4034.821,025,000
28 Apr 202033.2434.4033.2433.4932.94985,700
27 Apr 202031.4532.5031.3932.3531.82862,400
24 Apr 202030.8031.1630.5231.0730.56608,500
23 Apr 202031.2931.3630.6230.6330.13603,000
22 Apr 202030.8931.1430.5830.8930.38724,200
21 Apr 202031.1331.2830.2930.3429.84952,500
20 Apr 202032.0232.8131.6732.0231.49647,200
17 Apr 202032.1833.3132.1833.0232.48706,500
16 Apr 202031.8432.1931.0531.1430.63575,900
15 Apr 202032.6132.6431.7031.9231.39749,700
14 Apr 202034.3934.5133.1633.7833.22618,800
13 Apr 202034.5034.7133.7433.9733.41580,900
09 Apr 202033.8734.9733.5434.8434.271,136,900
08 Apr 202033.1033.4532.5633.2332.68570,400
07 Apr 202033.3734.0932.8132.8432.30964,600
06 Apr 202031.0632.1930.8532.0631.53810,400
03 Apr 202030.3430.8329.6930.0029.51722,100
02 Apr 202030.2731.4530.1430.8630.35772,200
01 Apr 202030.7831.0830.2330.3929.89938,300
31 Mar 202030.7332.8830.7332.0931.561,511,600
30 Mar 202030.0331.2729.5231.1930.68928,300
27 Mar 202030.6231.4529.3130.2729.771,100,200
26 Mar 202030.0031.9729.5331.8731.341,668,700
25 Mar 202027.9232.8427.8429.5729.082,656,800
24 Mar 202025.7827.6925.6927.6427.181,298,700
23 Mar 202024.8725.9624.3724.4224.021,169,500
20 Mar 202027.3728.1425.0025.3724.951,242,300
19 Mar 202027.5028.1626.1026.8126.37897,000
18 Mar 202028.3228.4325.8027.8127.351,053,500
17 Mar 202031.5531.5929.7830.1729.67989,700
16 Mar 202030.7332.7729.2331.0730.56723,800
13 Mar 202032.8334.8031.0834.8034.23892,200
12 Mar 202034.1934.5431.0831.1030.591,214,000
11 Mar 202037.9538.2436.7236.9136.302,226,100
10 Mar 202038.4439.1537.8538.9638.321,647,700
09 Mar 202038.1839.3737.1837.1936.581,186,500
06 Mar 202041.8242.3641.4942.1341.441,147,800
05 Mar 202043.6543.9142.8643.0542.341,012,300
04 Mar 202044.1244.6943.5844.6043.86688,200
03 Mar 202044.2144.7143.2643.3642.651,612,000
02 Mar 202043.4444.2942.6244.2943.561,548,400
28 Feb 202043.4943.7042.3143.2442.531,631,500
28 Feb 20200.411 Dividend
27 Feb 202045.7945.8544.8844.8843.741,215,400
26 Feb 202046.8847.2146.3246.5645.37972,200
25 Feb 202047.8648.0446.5746.7045.51868,300
24 Feb 202047.9548.4347.6647.8446.62852,500
21 Feb 202049.3949.4149.0349.2547.99422,300
20 Feb 202049.2849.5249.0449.4848.22477,500
19 Feb 202049.6149.6149.0949.3748.11499,400
18 Feb 202049.8550.0149.0749.3948.13679,700
14 Feb 202049.5050.1349.4050.1348.85708,300
13 Feb 202049.6149.9848.7049.1847.93764,500
*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