SLF - Sun Life Financial Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202348.7749.3148.6549.1949.19377,500
25 May 202348.3248.9848.1448.6548.65501,100
24 May 202348.9348.9548.4348.5148.51838,400
23 May 202349.8650.3749.4949.5149.51484,000
22 May 202349.7149.9849.4549.9049.90130,200
19 May 202349.7850.1149.6549.7449.74435,200
18 May 202349.1649.6149.1349.5849.58331,300
17 May 202349.4549.6148.8749.4549.45456,400
16 May 202349.0849.4948.7549.0249.02600,700
15 May 202348.6349.2848.4149.2649.26701,200
12 May 202348.6348.7947.5147.9547.95536,600
11 May 202348.1048.1247.4847.7847.78502,200
10 May 202348.9148.9647.8148.3748.37739,200
09 May 202348.4848.8348.4648.7148.71360,200
08 May 202348.8849.1348.6848.8048.80344,200
05 May 202348.2148.8248.2148.6648.66527,700
04 May 202347.7447.7447.1647.5647.56899,000
03 May 202348.2648.5848.0548.0748.07473,500
02 May 202348.7348.7447.6848.1948.19551,900
01 May 202349.0049.4749.0049.0149.01314,700
28 Apr 202348.5749.2448.4449.0849.08476,000
27 Apr 202348.1248.7448.1048.6248.62473,900
26 Apr 202347.6448.1947.6447.8347.83543,400
25 Apr 202347.8748.1047.5847.7547.75510,400
24 Apr 202348.0148.4448.0148.2448.24192,700
21 Apr 202348.3648.4947.6748.1948.19283,500
20 Apr 202348.2348.7548.2348.4648.46521,200
19 Apr 202348.3148.6248.2548.4148.41349,100
18 Apr 202348.3648.6448.3448.4748.47373,200
17 Apr 202347.7948.2547.5248.2048.20380,300
14 Apr 202348.1948.3547.8047.9447.94295,200
13 Apr 202347.7647.9947.3447.9547.95356,800
12 Apr 202347.8047.9447.3847.6147.61358,400
11 Apr 202347.3747.5447.3047.3947.39355,800
10 Apr 202346.5747.1446.5647.1047.10272,000
06 Apr 202346.9047.0246.7146.8546.85266,900
05 Apr 202346.7946.9846.5146.8546.85405,200
04 Apr 202347.6047.6546.7346.9846.98337,800
03 Apr 202347.0547.3646.7747.3347.33308,200
31 Mar 202346.2946.9246.2746.7046.70411,400
30 Mar 202346.2646.4845.9446.2346.23335,900
29 Mar 202346.0046.2145.7645.9245.92778,600
28 Mar 202345.4045.8745.3245.6645.66419,700
27 Mar 202345.2345.5745.1245.4545.45405,000
24 Mar 202344.0744.7343.9744.7144.71431,400
23 Mar 202345.3545.6144.4244.6444.64487,500
22 Mar 202345.5545.8745.1745.1745.17480,800
21 Mar 202345.8246.0345.4145.4745.47434,200
20 Mar 202344.5445.2744.4345.0645.06513,100
17 Mar 202344.9044.9043.6944.0944.09858,400
16 Mar 202344.1645.1843.5344.8744.871,068,700
15 Mar 202345.1045.4443.9744.5444.54907,800
14 Mar 202346.4646.5445.7746.0446.04706,400
13 Mar 202345.6446.1045.0445.5845.581,393,700
10 Mar 202346.9447.2246.2846.4646.46829,700
09 Mar 202348.2748.2747.1647.3147.31664,600
08 Mar 202348.8249.1148.1148.2348.23397,500
07 Mar 202349.3049.5148.3948.8748.87715,400
06 Mar 202349.3049.6749.1649.4149.41527,600
03 Mar 202348.7349.3548.4549.3049.30442,000
02 Mar 202348.7248.9148.4248.7148.71409,900
01 Mar 202348.3549.1648.3448.7548.75540,000
28 Feb 202348.2648.6048.1948.3048.302,447,400
28 Feb 20230.53 Dividend
27 Feb 202348.8149.2948.7748.9948.46656,300
24 Feb 202348.1248.5047.9448.4847.96594,300
23 Feb 202349.6249.7348.6748.7448.21776,800
22 Feb 202350.2850.2849.2049.3348.80638,600
21 Feb 202350.8650.9549.9249.9849.44487,700
17 Feb 202350.4151.2850.3551.1550.60532,100
16 Feb 202350.2651.1350.0350.6850.13512,600
15 Feb 202350.6550.8350.3750.7550.20346,300
14 Feb 202351.2051.6350.8151.0950.54341,700
13 Feb 202350.6451.4850.5751.4250.86431,100
10 Feb 202350.2550.9150.0250.7150.16416,100
09 Feb 202350.8051.3250.5450.7150.16538,000
08 Feb 202349.9150.3249.7150.1749.63291,300
07 Feb 202349.6350.4249.2450.1749.63511,300
06 Feb 202349.7050.0849.4649.9749.43435,900
03 Feb 202349.8050.2749.5950.0249.48568,200
02 Feb 202350.6250.7449.7250.2349.69520,700
01 Feb 202350.0250.7949.9050.4849.93524,200
31 Jan 202349.3850.2648.9150.2349.69459,700
30 Jan 202349.7549.8349.4249.4248.89210,200
27 Jan 202349.7250.1549.7249.8449.30299,000
26 Jan 202349.3349.9449.2649.8749.33373,100
25 Jan 202348.8049.2448.7249.0248.49786,500
24 Jan 202348.6549.2248.5349.0548.52311,400
23 Jan 202348.8449.1248.6948.9948.46261,600
20 Jan 202348.0849.0347.6849.0148.48454,700
19 Jan 202347.8348.1447.6747.9847.46397,900
18 Jan 202348.6448.6947.8247.9047.38358,300
17 Jan 202348.3748.6048.2848.5448.01320,400
13 Jan 202348.0648.5548.0448.3347.81397,700
12 Jan 202347.9148.6547.6448.3847.86520,700
11 Jan 202347.1047.7047.1047.6547.13348,600
10 Jan 202347.2047.2446.7146.8946.38438,200
09 Jan 202347.5347.5647.1047.1146.60340,100
06 Jan 202346.9147.5046.6747.4246.91326,700
05 Jan 202347.3547.4046.4546.6146.11412,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...