Singapore 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
47.96 -0.02 (-0.04%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202248.4048.7247.2147.9647.96712,798
19 May 202247.8048.5847.6648.2348.231,084,400
18 May 202248.6548.8648.0148.0948.09791,600
17 May 202248.0849.0547.9548.8848.881,189,900
16 May 202247.5747.8446.6147.4147.411,061,800
13 May 202247.0848.2746.9647.6247.621,509,400
12 May 202247.6047.7646.2346.8046.801,234,500
11 May 202249.0849.4048.0548.2348.231,282,400
10 May 202249.6849.9948.4548.8448.841,082,600
09 May 202248.9049.6348.7149.2749.271,015,100
06 May 202249.7749.7849.0549.4449.44816,000
05 May 202250.7450.8749.3749.8249.82959,300
04 May 202250.1751.2350.0451.1651.16763,400
03 May 202249.6250.4949.5450.1850.18671,200
02 May 202249.7649.7648.6949.4049.40974,000
29 Apr 202250.5051.0049.6949.7549.75580,100
28 Apr 202250.0850.9349.6050.5850.58707,000
27 Apr 202250.2650.3549.5549.8049.801,000,500
26 Apr 202251.1451.4250.3550.3750.37837,300
25 Apr 202251.8352.1150.8851.9451.94990,400
22 Apr 202253.7453.7652.2452.3652.36677,600
21 Apr 202254.8855.3853.8954.0154.01616,000
20 Apr 202254.6055.0054.4254.6254.62828,600
19 Apr 202254.4054.6254.1654.2654.26531,100
18 Apr 202254.1854.6154.1854.3154.31525,100
14 Apr 202255.2755.6354.5654.6154.61577,300
13 Apr 202254.9955.4254.6655.3655.36502,600
12 Apr 202255.4455.9855.1855.3655.36682,100
11 Apr 202254.8155.6254.8055.4055.40799,800
08 Apr 202254.6355.1454.4754.9454.94529,700
07 Apr 202255.3255.3254.0754.4554.45697,200
06 Apr 202255.2855.7055.1855.4055.40647,600
05 Apr 202255.9056.1255.3855.5155.51563,900
04 Apr 202255.8255.8655.3955.6455.64619,900
01 Apr 202256.2756.2855.3755.8255.82496,600
31 Mar 202256.4956.6855.8355.8355.83649,700
30 Mar 202256.3356.9056.2456.4056.40662,300
29 Mar 202256.6856.7356.2156.2856.28675,500
28 Mar 202256.1156.1155.5755.9755.97510,100
25 Mar 202255.8356.3555.7356.2456.24683,100
24 Mar 202255.9556.1655.4455.6455.64702,200
23 Mar 202256.0856.1955.7355.7455.74651,500
22 Mar 202256.1056.6556.0756.2156.21842,100
21 Mar 202255.9856.1255.5855.8755.87671,500
18 Mar 202254.9755.8954.7155.7555.751,426,500
17 Mar 202254.6055.3654.3955.2755.27661,900
16 Mar 202254.0054.8853.9154.8554.851,000,100
15 Mar 202253.0753.4952.5553.4653.46702,200
14 Mar 202253.3153.7952.8052.9552.95634,700
11 Mar 202252.9953.7452.9452.9452.94696,400
10 Mar 202251.8852.7951.7952.5852.58790,700
09 Mar 202252.1152.6352.0152.3352.33680,000
08 Mar 202251.3352.2851.1851.3251.321,393,300
07 Mar 202251.9251.9751.0151.2051.20991,300
04 Mar 202251.4952.1551.2752.0752.07771,800
03 Mar 202252.2952.8252.0552.3152.31796,200
02 Mar 202251.4852.3251.4752.1552.15983,600
01 Mar 202251.7652.1750.7451.0251.021,339,600
01 Mar 20220.521 Dividend
28 Feb 202252.3652.6851.9852.5652.041,070,000
25 Feb 202252.2453.0852.1453.0252.493,869,600
24 Feb 202251.5552.1151.0151.8751.361,480,800
23 Feb 202253.7654.1652.9853.0352.50932,900
22 Feb 202253.0153.7552.6553.3752.841,301,700
18 Feb 202253.8453.9853.0153.0352.50661,500
17 Feb 202253.9054.1653.5653.7553.22839,000
16 Feb 202253.7754.6553.6854.2253.68753,500
15 Feb 202254.0354.1353.5753.7553.22721,300
14 Feb 202254.4354.6053.3353.6753.141,293,300
11 Feb 202255.0055.6654.2954.7054.161,287,600
10 Feb 202256.2156.5554.5854.7854.24982,200
09 Feb 202258.4558.4957.9458.2557.67675,800
08 Feb 202257.7258.1857.4058.0357.45859,400
07 Feb 202257.1557.7857.0757.4756.90982,600
04 Feb 202257.0357.5056.7557.1256.55799,200
03 Feb 202257.8157.8757.2157.2656.69813,200
02 Feb 202257.4058.1657.3757.8657.29646,000
01 Feb 202256.5157.3956.3557.3156.74959,500
31 Jan 202255.7756.6955.6756.6056.04621,400
28 Jan 202255.0756.0154.8255.9155.36981,500
27 Jan 202255.6756.1755.0655.2054.651,039,600
26 Jan 202255.8856.4554.9955.4254.87843,000
25 Jan 202254.8155.7953.9455.3854.83958,100
24 Jan 202255.0955.3654.0755.1854.631,116,300
21 Jan 202256.6456.8655.6455.9255.37946,100
20 Jan 202257.3957.6956.8656.8856.32754,100
19 Jan 202258.1658.1656.9257.1356.561,027,600
18 Jan 202257.4858.0357.2057.9657.39568,700
14 Jan 202257.0757.7957.0157.5056.93524,000
13 Jan 202257.3657.8757.3657.5957.02592,700
12 Jan 202256.9657.5656.9157.2256.65843,900
11 Jan 202256.0356.7755.7656.7256.16459,100
10 Jan 202256.2856.2855.5955.9355.38548,500
07 Jan 202255.6156.2355.6156.0955.53675,400
06 Jan 202255.5955.9355.0955.6255.07692,300
05 Jan 202255.8856.2455.4755.5354.98787,300
04 Jan 202256.2756.3555.6355.6855.131,175,600
03 Jan 202256.0256.3355.7155.7755.22351,900
31 Dec 202155.2755.8555.1855.6955.14570,300
30 Dec 202154.9755.3054.9755.1654.61393,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...