Yahoo

Mail

Singapore markets closed

Straits Times Index
3,240.58
+49.87(+1.56%)
Nikkei
26,739.03
+336.19(+1.27%)
Hang Seng
20,717.24
+596.56(+2.96%)
FTSE 100
7,389.98
+87.24(+1.19%)
BTC-USD
29,240.99
-826.14(-2.75%)
CMC Crypto 200
652.43
-20.94(-3.11%)

COMPANIES

Zilingo fires CEO as clash over embattled startup escalates

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

47.96

-0.02

(-0.04%)

After hours:

04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	48.40	48.72	47.21	47.96	47.96	712,798
19 May 2022	47.80	48.58	47.66	48.23	48.23	1,084,400
18 May 2022	48.65	48.86	48.01	48.09	48.09	791,600
17 May 2022	48.08	49.05	47.95	48.88	48.88	1,189,900
16 May 2022	47.57	47.84	46.61	47.41	47.41	1,061,800
13 May 2022	47.08	48.27	46.96	47.62	47.62	1,509,400
12 May 2022	47.60	47.76	46.23	46.80	46.80	1,234,500
11 May 2022	49.08	49.40	48.05	48.23	48.23	1,282,400
10 May 2022	49.68	49.99	48.45	48.84	48.84	1,082,600
09 May 2022	48.90	49.63	48.71	49.27	49.27	1,015,100
06 May 2022	49.77	49.78	49.05	49.44	49.44	816,000
05 May 2022	50.74	50.87	49.37	49.82	49.82	959,300
04 May 2022	50.17	51.23	50.04	51.16	51.16	763,400
03 May 2022	49.62	50.49	49.54	50.18	50.18	671,200
02 May 2022	49.76	49.76	48.69	49.40	49.40	974,000
29 Apr 2022	50.50	51.00	49.69	49.75	49.75	580,100
28 Apr 2022	50.08	50.93	49.60	50.58	50.58	707,000
27 Apr 2022	50.26	50.35	49.55	49.80	49.80	1,000,500
26 Apr 2022	51.14	51.42	50.35	50.37	50.37	837,300
25 Apr 2022	51.83	52.11	50.88	51.94	51.94	990,400
22 Apr 2022	53.74	53.76	52.24	52.36	52.36	677,600
21 Apr 2022	54.88	55.38	53.89	54.01	54.01	616,000
20 Apr 2022	54.60	55.00	54.42	54.62	54.62	828,600
19 Apr 2022	54.40	54.62	54.16	54.26	54.26	531,100
18 Apr 2022	54.18	54.61	54.18	54.31	54.31	525,100
14 Apr 2022	55.27	55.63	54.56	54.61	54.61	577,300
13 Apr 2022	54.99	55.42	54.66	55.36	55.36	502,600
12 Apr 2022	55.44	55.98	55.18	55.36	55.36	682,100
11 Apr 2022	54.81	55.62	54.80	55.40	55.40	799,800
08 Apr 2022	54.63	55.14	54.47	54.94	54.94	529,700
07 Apr 2022	55.32	55.32	54.07	54.45	54.45	697,200
06 Apr 2022	55.28	55.70	55.18	55.40	55.40	647,600
05 Apr 2022	55.90	56.12	55.38	55.51	55.51	563,900
04 Apr 2022	55.82	55.86	55.39	55.64	55.64	619,900
01 Apr 2022	56.27	56.28	55.37	55.82	55.82	496,600
31 Mar 2022	56.49	56.68	55.83	55.83	55.83	649,700
30 Mar 2022	56.33	56.90	56.24	56.40	56.40	662,300
29 Mar 2022	56.68	56.73	56.21	56.28	56.28	675,500
28 Mar 2022	56.11	56.11	55.57	55.97	55.97	510,100
25 Mar 2022	55.83	56.35	55.73	56.24	56.24	683,100
24 Mar 2022	55.95	56.16	55.44	55.64	55.64	702,200
23 Mar 2022	56.08	56.19	55.73	55.74	55.74	651,500
22 Mar 2022	56.10	56.65	56.07	56.21	56.21	842,100
21 Mar 2022	55.98	56.12	55.58	55.87	55.87	671,500
18 Mar 2022	54.97	55.89	54.71	55.75	55.75	1,426,500
17 Mar 2022	54.60	55.36	54.39	55.27	55.27	661,900
16 Mar 2022	54.00	54.88	53.91	54.85	54.85	1,000,100
15 Mar 2022	53.07	53.49	52.55	53.46	53.46	702,200
14 Mar 2022	53.31	53.79	52.80	52.95	52.95	634,700
11 Mar 2022	52.99	53.74	52.94	52.94	52.94	696,400
10 Mar 2022	51.88	52.79	51.79	52.58	52.58	790,700
09 Mar 2022	52.11	52.63	52.01	52.33	52.33	680,000
08 Mar 2022	51.33	52.28	51.18	51.32	51.32	1,393,300
07 Mar 2022	51.92	51.97	51.01	51.20	51.20	991,300
04 Mar 2022	51.49	52.15	51.27	52.07	52.07	771,800
03 Mar 2022	52.29	52.82	52.05	52.31	52.31	796,200
02 Mar 2022	51.48	52.32	51.47	52.15	52.15	983,600
01 Mar 2022	51.76	52.17	50.74	51.02	51.02	1,339,600
01 Mar 2022	0.521 Dividend
28 Feb 2022	52.36	52.68	51.98	52.56	52.04	1,070,000
25 Feb 2022	52.24	53.08	52.14	53.02	52.49	3,869,600
24 Feb 2022	51.55	52.11	51.01	51.87	51.36	1,480,800
23 Feb 2022	53.76	54.16	52.98	53.03	52.50	932,900
22 Feb 2022	53.01	53.75	52.65	53.37	52.84	1,301,700
18 Feb 2022	53.84	53.98	53.01	53.03	52.50	661,500
17 Feb 2022	53.90	54.16	53.56	53.75	53.22	839,000
16 Feb 2022	53.77	54.65	53.68	54.22	53.68	753,500
15 Feb 2022	54.03	54.13	53.57	53.75	53.22	721,300
14 Feb 2022	54.43	54.60	53.33	53.67	53.14	1,293,300
11 Feb 2022	55.00	55.66	54.29	54.70	54.16	1,287,600
10 Feb 2022	56.21	56.55	54.58	54.78	54.24	982,200
09 Feb 2022	58.45	58.49	57.94	58.25	57.67	675,800
08 Feb 2022	57.72	58.18	57.40	58.03	57.45	859,400
07 Feb 2022	57.15	57.78	57.07	57.47	56.90	982,600
04 Feb 2022	57.03	57.50	56.75	57.12	56.55	799,200
03 Feb 2022	57.81	57.87	57.21	57.26	56.69	813,200
02 Feb 2022	57.40	58.16	57.37	57.86	57.29	646,000
01 Feb 2022	56.51	57.39	56.35	57.31	56.74	959,500
31 Jan 2022	55.77	56.69	55.67	56.60	56.04	621,400
28 Jan 2022	55.07	56.01	54.82	55.91	55.36	981,500
27 Jan 2022	55.67	56.17	55.06	55.20	54.65	1,039,600
26 Jan 2022	55.88	56.45	54.99	55.42	54.87	843,000
25 Jan 2022	54.81	55.79	53.94	55.38	54.83	958,100
24 Jan 2022	55.09	55.36	54.07	55.18	54.63	1,116,300
21 Jan 2022	56.64	56.86	55.64	55.92	55.37	946,100
20 Jan 2022	57.39	57.69	56.86	56.88	56.32	754,100
19 Jan 2022	58.16	58.16	56.92	57.13	56.56	1,027,600
18 Jan 2022	57.48	58.03	57.20	57.96	57.39	568,700
14 Jan 2022	57.07	57.79	57.01	57.50	56.93	524,000
13 Jan 2022	57.36	57.87	57.36	57.59	57.02	592,700
12 Jan 2022	56.96	57.56	56.91	57.22	56.65	843,900
11 Jan 2022	56.03	56.77	55.76	56.72	56.16	459,100
10 Jan 2022	56.28	56.28	55.59	55.93	55.38	548,500
07 Jan 2022	55.61	56.23	55.61	56.09	55.53	675,400
06 Jan 2022	55.59	55.93	55.09	55.62	55.07	692,300
05 Jan 2022	55.88	56.24	55.47	55.53	54.98	787,300
04 Jan 2022	56.27	56.35	55.63	55.68	55.13	1,175,600
03 Jan 2022	56.02	56.33	55.71	55.77	55.22	351,900
31 Dec 2021	55.27	55.85	55.18	55.69	55.14	570,300
30 Dec 2021	54.97	55.30	54.97	55.16	54.61	393,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,240.58+49.87(+1.56%)

Nikkei26,739.03+336.19(+1.27%)

Hang Seng20,717.24+596.56(+2.96%)

FTSE 1007,389.98+87.24(+1.19%)

BTC-USD29,240.99-826.14(-2.75%)

CMC Crypto 200652.43-20.94(-3.11%)

Zilingo fires CEO as clash over embattled startup escalates

Sun Life Financial Inc. (SLF)

Straits Times Index
3,240.58
+49.87(+1.56%)

Nikkei
26,739.03
+336.19(+1.27%)

Hang Seng
20,717.24
+596.56(+2.96%)

FTSE 100
7,389.98
+87.24(+1.19%)

BTC-USD
29,240.99
-826.14(-2.75%)

CMC Crypto 200
652.43
-20.94(-3.11%)