Sun Life Financial Inc. (SLF) Historical Stock Data
54.58 ↑0.20 (0.37%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SLF is up 0.08% a day on average. There have been 16 days where Sun Life Financial Inc. closed green and 14 days where SLF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 54.51 | 54.58 | ↑$0.07 (0.13%) | 54.51 | 54.89 | 451.48K |
2024-03-27 | 54.35 | 54.38 | ↑$0.03 (0.06%) | 54.12 | 54.74 | 513.82K |
2024-03-26 | 54.32 | 54.28 | ↓$0.04 (-0.07%) | 54.04 | 54.72 | 379.11K |
2024-03-25 | 54.21 | 54.06 | ↓$0.15 (-0.28%) | 54.06 | 54.48 | 334.01K |
2024-03-22 | 54.92 | 54.20 | ↓$0.72 (-1.31%) | 54.19 | 55.13 | 288.54K |
2024-03-21 | 55.22 | 55.07 | ↓$0.15 (-0.27%) | 55.03 | 55.46 | 315.07K |
2024-03-20 | 54.46 | 55.08 | ↑$0.62 (1.14%) | 54.46 | 55.17 | 262.02K |
2024-03-19 | 54.49 | 54.61 | ↑$0.12 (0.22%) | 54.38 | 54.85 | 251.03K |
2024-03-18 | 54.59 | 54.53 | ↓$0.06 (-0.11%) | 54.47 | 54.95 | 297.05K |
2024-03-15 | 54.47 | 54.63 | ↑$0.16 (0.29%) | 54.41 | 54.90 | 441.45K |
2024-03-14 | 55.20 | 54.58 | ↓$0.62 (-1.12%) | 54.20 | 55.20 | 226.37K |
2024-03-13 | 54.91 | 55.17 | ↑$0.26 (0.47%) | 54.80 | 55.29 | 845.39K |
2024-03-12 | 54.93 | 54.83 | ↓$0.10 (-0.18%) | 54.53 | 55.14 | 274.03K |
2024-03-11 | 54.65 | 54.93 | ↑$0.28 (0.51%) | 54.51 | 54.99 | 276.75K |
2024-03-08 | 55.31 | 54.98 | ↓$0.33 (-0.60%) | 54.90 | 55.43 | 414.70K |
2024-03-07 | 54.57 | 55.13 | ↑$0.56 (1.03%) | 54.50 | 55.30 | 1.28M |
2024-03-06 | 54.29 | 54.25 | ↓$0.04 (-0.07%) | 53.92 | 54.48 | 802.88K |
2024-03-05 | 53.32 | 53.67 | ↑$0.35 (0.66%) | 53.19 | 53.89 | 0.95M |
2024-03-04 | 53.24 | 53.23 | ↓$0.01 (-0.02%) | 53.10 | 53.58 | 286.92K |
2024-03-01 | 53.08 | 53.51 | ↑$0.43 (0.81%) | 53.01 | 53.84 | 678.93K |
2024-02-29 | 53.94 | 53.12 | ↓$0.82 (-1.52%) | 53.10 | 53.94 | 1.08M |
2024-02-28 | 53.74 | 53.84 | ↑$0.10 (0.19%) | 53.55 | 54.24 | 361.24K |
2024-02-27 | 54.34 | 53.87 | ↓$0.47 (-0.86%) | 53.60 | 54.34 | 3.81M |
2024-02-26 | 55.01 | 54.77 | ↓$0.24 (-0.44%) | 54.62 | 55.34 | 490.35K |
2024-02-23 | 54.97 | 55.11 | ↑$0.14 (0.25%) | 54.88 | 55.35 | 2.13M |
2024-02-22 | 54.06 | 54.75 | ↑$0.69 (1.28%) | 53.87 | 54.80 | 866.98K |
2024-02-21 | 54.34 | 53.71 | ↓$0.63 (-1.16%) | 53.43 | 54.34 | 583.30K |
2024-02-20 | 53.78 | 54.30 | ↑$0.52 (0.97%) | 53.71 | 54.39 | 734.66K |
2024-02-16 | 53.49 | 53.96 | ↑$0.47 (0.88%) | 53.39 | 54.11 | 403.39K |
2024-02-15 | 52.69 | 53.47 | ↑$0.78 (1.48%) | 52.69 | 53.70 | 664.19K |
Create an account or log in to view more rows.
$SLF Silly Bears tricks are for kids
$SLF Sleep well my bulls
sleep well
$SLF glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$SLF I warned you all fairly you morons.
$SLF green shoots
$SLF Hold on to your Butts.
$SLF great sale!!!! Buy buy buy
$SLF is it Monday yet?
$SLF come on I wana jump up and down
$SLF I still don’t wanna buy it