Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sun Life Financial (NY: SLF )

47.57 +0.09 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 9.585 9.684 9.472 9.644 340,951 +0.01(+0.08%)
Apr 29, 2004 9.421 9.677 9.421 9.636 336,843 +0.25(+2.68%)
Apr 28, 2004 9.560 9.611 9.348 9.384 514,849 -0.42(-4.25%)
Apr 27, 2004 9.914 10.00 9.786 9.801 380,112 -0.18(-1.79%)
Apr 26, 2004 10.02 10.18 9.907 9.980 316,851 +0.01(+0.11%)
Apr 23, 2004 9.961 10.05 9.881 9.969 284,810 -0.02(-0.18%)
Apr 22, 2004 9.772 9.987 9.772 9.987 379,838 +0.20(+2.05%)
Apr 21, 2004 9.819 9.881 9.735 9.786 513,206 -0.02(-0.19%)
Apr 20, 2004 9.965 10.01 9.804 9.804 274,130 -0.22(-2.19%)
Apr 19, 2004 10.06 10.15 10.01 10.02 388,054 -0.04(-0.40%)
Apr 16, 2004 9.907 10.11 9.896 10.06 186,770 +0.18(+1.77%)
Apr 15, 2004 9.936 9.980 9.801 9.888 216,072 -0.03(-0.26%)
Apr 14, 2004 10.09 10.20 9.852 9.914 261,532 -0.35(-3.38%)
Apr 13, 2004 10.34 10.42 10.24 10.26 313,839 -0.05(-0.50%)
Apr 12, 2004 10.22 10.33 10.15 10.31 244,006 +0.10(+1.00%)
Apr 08, 2004 10.17 10.27 10.15 10.21 281,250 -0.04(-0.36%)
Apr 07, 2004 10.25 10.32 10.17 10.25 408,593 -0.06(-0.60%)
Apr 06, 2004 10.37 10.48 10.25 10.31 300,968 -0.14(-1.29%)
Apr 05, 2004 10.14 10.49 10.14 10.44 462,543 +0.19(+1.82%)
Apr 02, 2004 9.834 10.33 9.834 10.26 790,897 +0.41(+4.15%)
Apr 01, 2004 9.819 9.896 9.761 9.848 399,282 +0.04(+0.41%)
Mar 31, 2004 9.914 9.954 9.764 9.808 456,792 -0.13(-1.29%)
Mar 30, 2004 9.764 9.950 9.764 9.936 418,178 +0.13(+1.30%)
Mar 29, 2004 9.651 9.823 9.640 9.808 335,200 +0.23(+2.44%)
Mar 26, 2004 9.622 9.688 9.523 9.574 236,611 +0.03(+0.31%)
Mar 25, 2004 9.414 9.578 9.414 9.545 221,823 +0.18(+1.91%)
Mar 24, 2004 9.344 9.458 9.326 9.366 310,279 -0.07(-0.74%)
Mar 23, 2004 9.410 9.454 9.330 9.436 328,901 +0.06(+0.66%)
Mar 22, 2004 9.326 9.428 9.279 9.374 201,832 -0.04(-0.47%)
Mar 19, 2004 9.563 9.677 9.392 9.417 471,032 -0.22(-2.27%)
Mar 18, 2004 9.600 9.728 9.589 9.636 246,196 -0.01(-0.15%)
Mar 17, 2004 9.315 9.699 9.315 9.651 410,236 +0.24(+2.60%)
Mar 16, 2004 9.348 9.629 9.333 9.406 498,418 +0.09(+0.94%)
Mar 15, 2004 9.494 9.494 9.279 9.319 322,876 -0.12(-1.28%)
Mar 12, 2004 9.436 9.476 9.227 9.439 859,908 +0.00(+0.04%)
Mar 11, 2004 9.344 9.531 9.311 9.436 444,195 -0.09(-1.00%)
Mar 10, 2004 9.735 9.772 9.509 9.531 316,304 -0.28(-2.83%)
Mar 09, 2004 9.713 9.845 9.713 9.808 198,272 -0.03(-0.33%)
Mar 08, 2004 9.808 9.965 9.801 9.841 162,396 +0.04(+0.37%)
Mar 05, 2004 9.801 9.881 9.761 9.804 322,602 +0.00(+0.04%)
Mar 04, 2004 9.863 9.888 9.739 9.801 173,624 -0.03(-0.26%)
Mar 03, 2004 9.691 9.852 9.578 9.826 567,430 +0.05(+0.49%)
Mar 02, 2004 9.859 9.896 9.695 9.779 554,559 -0.13(-1.33%)
Mar 01, 2004 9.932 10.07 9.830 9.910 514,302 -0.05(-0.48%)
Feb 27, 2004 9.739 9.969 9.713 9.958 448,850 +0.15(+1.56%)
Feb 26, 2004 9.713 9.804 9.651 9.804 417,630 +0.05(+0.49%)
Feb 25, 2004 9.761 9.845 9.706 9.757 263,449 -0.09(-0.96%)
Feb 24, 2004 9.658 9.896 9.647 9.852 414,618 +0.11(+1.12%)
Feb 23, 2004 9.713 9.786 9.669 9.742 194,711 -0.04(-0.37%)
Feb 20, 2004 9.812 9.812 9.699 9.779 307,540 -0.03(-0.33%)
Feb 19, 2004 9.877 9.921 9.801 9.812 357,656 -0.14(-1.36%)
Feb 18, 2004 10.06 10.15 9.932 9.947 259,889 -0.29(-2.82%)
Feb 17, 2004 10.22 10.34 10.21 10.24 282,072 +0.16(+1.60%)
Feb 13, 2004 10.16 10.18 10.04 10.07 401,473 -0.02(-0.18%)
Feb 12, 2004 10.12 10.17 10.06 10.09 331,640 -0.05(-0.54%)
Feb 11, 2004 10.03 10.21 10.03 10.15 401,199 +0.08(+0.80%)
Feb 10, 2004 10.06 10.08 10.01 10.07 227,574 +0.01(+0.11%)
Feb 09, 2004 10.03 10.08 9.991 10.06 256,603 +0.04(+0.44%)
Feb 06, 2004 9.983 10.03 9.932 10.01 151,442 +0.14(+1.44%)
Feb 05, 2004 9.943 10.01 9.830 9.870 242,362 +0.00(+0.00%)
Feb 04, 2004 9.841 9.929 9.797 9.870 190,604 -0.02(-0.18%)
Feb 03, 2004 9.907 9.958 9.823 9.888 303,158 -0.07(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.