Canada Markets closed

Sun Life Financial Inc. (SLF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.96-0.27 (-0.56%)
At close: 04:00PM EDT
48.17 +0.21 (+0.44%)
After hours: 04:32PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202248.4048.7247.2147.9647.96722,300
May 19, 202247.8048.5847.6648.2348.231,084,400
May 18, 202248.6548.8648.0148.0948.09791,600
May 17, 202248.0849.0547.9548.8848.881,189,900
May 16, 202247.5747.8446.6147.4147.411,061,800
May 13, 202247.0848.2746.9647.6247.621,509,400
May 12, 202247.6047.7646.2346.8046.801,234,500
May 11, 202249.0849.4048.0548.2348.231,282,400
May 10, 202249.6849.9948.4548.8448.841,082,600
May 09, 202248.9049.6348.7149.2749.271,015,100
May 06, 202249.7749.7849.0549.4449.44816,000
May 05, 202250.7450.8749.3749.8249.82959,300
May 04, 202250.1751.2350.0451.1651.16763,400
May 03, 202249.6250.4949.5450.1850.18671,200
May 02, 202249.7649.7648.6949.4049.40974,000
Apr 29, 202250.5051.0049.6949.7549.75580,100
Apr 28, 202250.0850.9349.6050.5850.58707,000
Apr 27, 202250.2650.3549.5549.8049.801,000,500
Apr 26, 202251.1451.4250.3550.3750.37837,300
Apr 25, 202251.8352.1150.8851.9451.94990,400
Apr 22, 202253.7453.7652.2452.3652.36677,600
Apr 21, 202254.8855.3853.8954.0154.01616,000
Apr 20, 202254.6055.0054.4254.6254.62828,600
Apr 19, 202254.4054.6254.1654.2654.26531,100
Apr 18, 202254.1854.6154.1854.3154.31525,100
Apr 14, 202255.2755.6354.5654.6154.61577,300
Apr 13, 202254.9955.4254.6655.3655.36502,600
Apr 12, 202255.4455.9855.1855.3655.36682,100
Apr 11, 202254.8155.6254.8055.4055.40799,800
Apr 08, 202254.6355.1454.4754.9454.94529,700
Apr 07, 202255.3255.3254.0754.4554.45697,200
Apr 06, 202255.2855.7055.1855.4055.40647,600
Apr 05, 202255.9056.1255.3855.5155.51563,900
Apr 04, 202255.8255.8655.3955.6455.64619,900
Apr 01, 202256.2756.2855.3755.8255.82496,600
Mar 31, 202256.4956.6855.8355.8355.83649,700
Mar 30, 202256.3356.9056.2456.4056.40662,300
Mar 29, 202256.6856.7356.2156.2856.28675,500
Mar 28, 202256.1156.1155.5755.9755.97510,100
Mar 25, 202255.8356.3555.7356.2456.24683,100
Mar 24, 202255.9556.1655.4455.6455.64702,200
Mar 23, 202256.0856.1955.7355.7455.74651,500
Mar 22, 202256.1056.6556.0756.2156.21842,100
Mar 21, 202255.9856.1255.5855.8755.87671,500
Mar 18, 202254.9755.8954.7155.7555.751,426,500
Mar 17, 202254.6055.3654.3955.2755.27661,900
Mar 16, 202254.0054.8853.9154.8554.851,000,100
Mar 15, 202253.0753.4952.5553.4653.46702,200
Mar 14, 202253.3153.7952.8052.9552.95634,700
Mar 11, 202252.9953.7452.9452.9452.94696,400
Mar 10, 202251.8852.7951.7952.5852.58790,700
Mar 09, 202252.1152.6352.0152.3352.33680,000
Mar 08, 202251.3352.2851.1851.3251.321,393,300
Mar 07, 202251.9251.9751.0151.2051.20991,300
Mar 04, 202251.4952.1551.2752.0752.07771,800
Mar 03, 202252.2952.8252.0552.3152.31796,200
Mar 02, 202251.4852.3251.4752.1552.15983,600
Mar 01, 202251.7652.1750.7451.0251.021,339,600
Mar 01, 20220.66 Dividend
Feb 28, 202252.3652.6851.9852.5651.901,070,000
Feb 25, 202252.2453.0852.1453.0252.353,869,600
Feb 24, 202251.5552.1151.0151.8751.221,480,800
Feb 23, 202253.7654.1652.9853.0352.36932,900
Feb 22, 202253.0153.7552.6553.3752.701,301,700
Feb 18, 202253.8453.9853.0153.0352.36661,500
Feb 17, 202253.9054.1653.5653.7553.08839,000
Feb 16, 202253.7754.6553.6854.2253.54753,500
Feb 15, 202254.0354.1353.5753.7553.08721,300
Feb 14, 202254.4354.6053.3353.6753.001,293,300
Feb 11, 202255.0055.6654.2954.7054.011,287,600
Feb 10, 202256.2156.5554.5854.7854.09982,200
Feb 09, 202258.4558.4957.9458.2557.52675,800
Feb 08, 202257.7258.1857.4058.0357.30859,400
Feb 07, 202257.1557.7857.0757.4756.75982,600
Feb 04, 202257.0357.5056.7557.1256.40799,200
Feb 03, 202257.8157.8757.2157.2656.54813,200
Feb 02, 202257.4058.1657.3757.8657.13646,000
Feb 01, 202256.5157.3956.3557.3156.59959,500
Jan 31, 202255.7756.6955.6756.6055.89621,400
Jan 28, 202255.0756.0154.8255.9155.21981,500
Jan 27, 202255.6756.1755.0655.2054.511,039,600
Jan 26, 202255.8856.4554.9955.4254.72843,000
Jan 25, 202254.8155.7953.9455.3854.68958,100
Jan 24, 202255.0955.3654.0755.1854.491,116,300
Jan 21, 202256.6456.8655.6455.9255.22946,100
Jan 20, 202257.3957.6956.8656.8856.17754,100
Jan 19, 202258.1658.1656.9257.1356.411,027,600
Jan 18, 202257.4858.0357.2057.9657.23568,700
Jan 14, 202257.0757.7957.0157.5056.78524,000
Jan 13, 202257.3657.8757.3657.5956.87592,700
Jan 12, 202256.9657.5656.9157.2256.50843,900
Jan 11, 202256.0356.7755.7656.7256.01459,100
Jan 10, 202256.2856.2855.5955.9355.23548,500
Jan 07, 202255.6156.2355.6156.0955.39675,400
Jan 06, 202255.5955.9355.0955.6254.92692,300
Jan 05, 202255.8856.2455.4755.5354.83787,300
Jan 04, 202256.2756.3555.6355.6854.981,175,600
Jan 03, 202256.0256.3355.7155.7755.07351,900
Dec 31, 202155.2755.8555.1855.6954.99570,300
Dec 30, 202154.9755.3054.9755.1654.47393,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...