Sun Life Financial (SLF)

77.34
-1.04 (-1.33%)
NYSE· Last Trade: Sep 1st, 1:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sun Life Financial (SLF)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202678.7078.9678.0778.38658,02078.38
8/28/202678.9579.1978.4178.76436,02178.76
8/27/202678.4579.2278.1478.61533,55078.61
8/26/202679.2079.7379.0079.052,870,37979.05
8/25/202679.4979.9878.9279.986,232,79479.29
8/24/202679.3879.4978.5979.05510,03178.36
8/21/202678.2779.8478.1678.98307,53278.29
8/20/202679.0579.5078.1578.26922,41877.58
8/19/202680.4480.8379.2379.492,217,74478.80
8/18/202680.9780.9780.2280.41458,46379.71
8/17/202681.3081.8980.4680.71551,79880.01
8/14/202681.0781.5580.9981.37409,17680.66
8/13/202680.5781.1480.2580.891,255,97780.19
8/12/202680.6781.0780.0580.24709,91779.54
8/11/202682.7382.8480.5880.601,222,66179.90
8/10/202682.3082.8881.5582.63444,44781.91
8/07/202682.8683.0180.1181.91894,86781.20
8/06/202682.4482.7281.6882.32546,30081.61
8/05/202682.1882.4380.8181.871,732,55581.16
8/04/202682.6582.6981.8982.27744,17581.56
8/03/202683.1983.5682.4382.46496,56181.74
7/31/202682.6283.4082.6182.95520,84082.23
7/30/202683.0283.3082.6082.77534,89582.05
7/29/202683.7183.9482.0282.27785,64881.56
7/28/202682.9784.3882.9084.07440,12483.34
7/27/202682.6383.0582.3682.93423,61482.21
7/24/202681.4382.4481.4382.25507,26881.54
7/23/202680.9781.4980.5081.41426,59780.70
7/22/202681.3081.8981.1281.35561,29080.64
7/21/202680.7581.1780.2580.97534,36480.27
7/20/202681.5382.0680.4480.65521,74879.95
7/17/202681.7382.2580.8081.78989,64981.07
7/16/202681.0782.0081.0781.62729,33180.91
7/15/202679.7081.5979.4581.25636,43180.55
7/14/202678.9679.8878.9679.53542,37878.84
7/13/202679.2479.5978.0278.47835,30477.79
7/10/202680.5080.9079.7879.91440,91879.22
7/09/202679.6980.3979.3780.29298,33479.59
7/08/202679.7379.7978.9079.39444,40478.70
7/07/202678.9780.3678.6579.90420,06879.21
7/06/202680.0080.0078.3878.99614,87578.30
7/02/202679.0679.6778.3579.65545,84178.96
7/01/202678.2079.2378.2078.85213,39378.17
6/30/202678.3378.6377.9178.42356,37177.74
6/29/202677.8978.1177.3978.09340,13977.41
6/26/202677.6778.3577.5477.89376,59177.21
6/25/202677.5178.6077.4977.50446,84476.83
6/24/202677.7777.8876.6577.261,430,05576.59
6/23/202677.2178.1577.1777.66532,71276.99
6/22/202677.7078.7577.3777.55803,55676.88
6/18/202678.1378.9877.9878.95858,31578.26
6/17/202677.4178.6477.4177.94612,84677.26
6/16/202676.9077.9376.9077.66322,10376.99
6/15/202676.8677.0176.1776.60304,75975.94
6/12/202676.2476.8475.9576.64505,19575.97
6/11/202675.2576.1975.1175.841,020,02975.18
6/10/202674.3175.0474.0474.92843,55974.27
6/09/202673.9674.6873.7473.97410,08873.33
6/08/202673.7274.4473.0973.52464,03972.88
6/05/202673.1974.1372.9573.72560,43373.08
6/04/202672.4973.0472.3172.96567,43572.33
6/03/202672.2072.9372.0872.11533,76871.48
6/02/202671.0673.0271.0672.74439,42372.11
6/01/202671.2571.8870.6671.00504,52470.38