Sun Life Financial

SLF
🏛️ usa →
59.38
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 51.39 51.95 51.39 51.86 0.5M
2023-12-28 51.45 52.11 51.45 51.49 0.4M
2023-12-27 50.98 51.72 50.98 51.46 0.6M
2023-12-26 50.82 51.26 50.80 51.18 0.2M
2023-12-22 50.81 51.13 50.65 50.87 0.5M
2023-12-21 50.61 51.05 50.45 50.75 0.6M
2023-12-20 50.97 51.34 50.31 50.31 0.6M
2023-12-19 51.13 51.63 51.11 51.18 0.6M
2023-12-18 51.30 51.45 50.64 51.03 0.5M
2023-12-15 52.14 52.21 51.06 51.10 0.7M
2023-12-14 52.64 52.72 51.93 51.95 0.5M
2023-12-13 51.61 52.26 51.12 52.25 1.2M
2023-12-12 51.84 51.86 51.29 51.57 0.6M
2023-12-11 51.44 51.99 51.35 51.81 0.9M
2023-12-08 51.00 51.47 51.00 51.45 0.9M
2023-12-07 50.85 51.06 50.54 51.06 1.0M
2023-12-06 51.48 51.94 50.73 50.73 1.1M
2023-12-05 51.05 51.48 50.87 51.22 0.4M
2023-12-04 50.72 51.34 50.60 51.24 0.6M
2023-12-01 50.68 51.07 50.35 50.99 0.7M
2023-11-30 50.45 50.76 49.96 50.50 1.3M
2023-11-29 50.50 50.69 50.25 50.29 0.6M
2023-11-28 50.51 50.74 50.33 50.48 3.2M
2023-11-27 51.20 51.28 51.00 51.14 3.2M
2023-11-24 51.03 51.58 51.03 51.43 1.3M
2023-11-22 50.64 51.16 50.38 51.01 0.5M
2023-11-21 50.63 51.04 50.61 50.72 0.5M
2023-11-20 50.55 50.92 50.14 50.82 0.2M
2023-11-17 50.59 50.92 50.47 50.68 0.4M
2023-11-16 50.35 50.60 50.09 50.25 0.5M
2023-11-15 50.27 50.78 50.26 50.43 0.6M
2023-11-14 48.11 50.14 48.11 50.06 1.1M
2023-11-13 47.53 48.10 47.53 47.84 1.1M
2023-11-10 47.54 47.71 47.20 47.64 0.8M
2023-11-09 47.30 47.96 47.23 47.42 0.5M
2023-11-08 47.31 47.43 46.69 46.92 1.2M
2023-11-07 47.50 47.50 46.76 47.15 1.1M
2023-11-06 48.13 48.36 47.58 47.74 1.0M
2023-11-03 47.79 48.34 47.62 48.03 0.4M
2023-11-02 46.70 47.55 46.70 47.47 0.6M
2023-11-01 45.76 46.32 45.46 46.12 0.8M
2023-10-31 45.61 45.71 45.20 45.67 0.6M
2023-10-30 45.14 45.87 45.14 45.50 0.5M
2023-10-27 45.50 45.65 44.57 44.74 0.6M
2023-10-26 45.42 45.90 45.33 45.42 0.6M
2023-10-25 45.44 46.13 45.41 45.49 0.5M
2023-10-24 45.97 46.02 45.46 45.63 0.6M
2023-10-23 45.81 46.46 45.59 46.00 0.5M
2023-10-20 46.70 46.88 45.97 46.01 0.7M
2023-10-19 47.99 48.05 46.75 46.75 0.7M
2023-10-18 48.81 48.81 48.07 48.13 0.5M
2023-10-17 48.78 49.41 48.61 49.09 0.4M
2023-10-16 49.20 49.54 49.09 49.21 0.7M
2023-10-13 49.12 49.51 48.60 48.83 0.4M
2023-10-12 49.74 49.78 48.67 48.96 0.4M
2023-10-11 48.89 49.77 48.88 49.72 0.4M
2023-10-10 48.92 49.28 48.71 48.76 0.4M
2023-10-09 48.05 48.69 48.04 48.67 0.2M
2023-10-06 47.71 48.51 47.39 48.42 0.6M
2023-10-05 47.05 47.86 47.05 47.77 0.4M
2023-10-04 47.09 47.27 46.50 47.19 0.4M
2023-10-03 47.53 47.68 46.54 46.97 0.6M
2023-10-02 48.49 48.49 47.59 47.83 0.6M
2023-09-29 49.26 49.46 48.65 48.80 1.0M
2023-09-28 48.36 49.08 48.36 48.96 0.3M
2023-09-27 49.17 49.25 48.23 48.42 0.6M
2023-09-26 49.36 49.64 49.02 49.04 0.3M
2023-09-25 49.45 49.86 49.43 49.67 0.2M
2023-09-22 49.85 50.10 49.61 49.78 0.3M
2023-09-21 50.16 50.23 49.60 49.68 0.6M
2023-09-20 50.61 50.80 50.36 50.37 0.8M
2023-09-19 50.71 50.89 50.45 50.46 0.4M
2023-09-18 50.51 50.78 50.39 50.45 0.4M
2023-09-15 50.16 50.77 50.16 50.55 1.3M
2023-09-14 49.79 50.47 49.71 50.34 1.0M
2023-09-13 49.41 49.69 49.13 49.37 0.4M
2023-09-12 49.09 49.46 49.00 49.26 0.3M
2023-09-11 48.32 49.23 48.24 48.99 1.6M
2023-09-08 48.41 48.55 48.02 48.04 0.5M
2023-09-07 48.97 49.32 48.20 48.23 0.7M
2023-09-06 48.55 49.38 48.51 49.31 0.7M
2023-09-05 48.90 49.22 48.60 48.80 0.6M
2023-09-01 49.00 49.20 48.63 49.02 0.6M
2023-08-31 48.47 48.99 48.41 48.78 0.8M
2023-08-30 48.16 48.62 48.04 48.38 0.4M
2023-08-29 47.00 48.10 47.00 48.05 0.4M
2023-08-28 47.60 47.96 47.60 47.71 0.4M
2023-08-25 47.68 47.84 47.21 47.52 3.1M
2023-08-24 47.21 47.90 47.21 47.53 0.9M
2023-08-23 47.18 47.59 46.79 47.57 0.4M
2023-08-22 47.78 47.90 46.74 46.92 0.4M
2023-08-21 47.76 47.85 47.09 47.27 0.4M
2023-08-18 47.86 48.10 47.58 47.63 0.4M
2023-08-17 48.89 49.03 48.14 48.21 0.3M
2023-08-16 48.84 49.20 48.58 48.67 0.4M
2023-08-15 49.62 49.74 48.76 48.89 0.7M
2023-08-14 50.46 50.46 49.71 50.01 1.0M
2023-08-11 50.21 50.82 50.21 50.45 1.0M
2023-08-10 50.86 51.30 50.35 50.52 1.2M
2023-08-09 50.64 51.15 49.95 50.84 0.5M
2023-08-08 51.19 51.24 50.48 51.05 0.4M
2023-08-07 51.55 52.10 51.55 51.92 0.2M
2023-08-04 51.11 52.09 51.11 51.57 0.4M
2023-08-03 51.17 51.20 50.72 51.17 0.5M
2023-08-02 51.91 52.03 51.24 51.43 0.7M
2023-08-01 52.17 52.54 52.12 52.30 0.3M
2023-07-31 52.91 53.21 52.45 52.61 0.3M
2023-07-28 52.74 52.98 52.42 52.64 0.3M
2023-07-27 52.91 53.01 52.39 52.50 0.4M
2023-07-26 52.60 52.95 52.53 52.73 0.5M
2023-07-25 52.57 52.92 52.50 52.80 0.4M
2023-07-24 52.72 53.19 52.60 52.64 0.6M
2023-07-21 52.34 52.58 52.16 52.58 0.4M
2023-07-20 52.18 52.36 51.98 52.36 0.4M
2023-07-19 51.95 52.02 51.58 51.99 0.3M
2023-07-18 51.41 51.96 51.27 51.85 0.3M
2023-07-17 50.98 51.65 50.98 51.57 0.4M
2023-07-14 51.31 51.38 51.01 51.09 0.3M
2023-07-13 50.95 51.46 50.86 51.29 0.4M
2023-07-12 50.86 51.03 50.50 50.81 0.4M
2023-07-11 50.49 50.64 50.17 50.48 0.4M
2023-07-10 50.84 50.88 50.46 50.49 0.4M
2023-07-07 50.77 51.16 50.75 50.94 0.5M
2023-07-06 51.27 51.32 50.74 50.81 0.6M
2023-07-05 51.87 51.88 51.57 51.64 0.5M
2023-07-03 52.10 52.49 51.99 52.28 0.1M
2023-06-30 51.77 52.29 51.65 52.12 0.6M
2023-06-29 51.19 51.50 50.92 51.48 0.3M
2023-06-28 51.17 51.35 50.90 51.17 0.6M
2023-06-27 51.47 51.60 51.24 51.37 0.5M
2023-06-26 50.16 51.53 50.16 51.21 0.6M
2023-06-23 50.66 50.66 50.21 50.34 0.4M
2023-06-22 50.48 51.02 50.44 50.83 0.4M
2023-06-21 50.61 50.66 50.22 50.56 0.3M
2023-06-20 50.54 50.54 50.03 50.37 0.4M
2023-06-16 51.00 51.17 50.79 50.91 0.4M
2023-06-15 50.39 50.99 50.39 50.86 0.4M
2023-06-14 51.06 51.30 50.25 50.50 0.4M
2023-06-13 50.48 51.04 50.40 50.89 0.4M
2023-06-12 50.42 50.52 50.16 50.34 0.3M
2023-06-09 50.49 50.70 50.29 50.50 0.5M
2023-06-08 50.57 50.83 50.29 50.45 0.3M
2023-06-07 50.57 50.78 50.33 50.56 0.3M
2023-06-06 50.15 50.56 50.12 50.53 0.3M
2023-06-05 50.06 50.29 49.83 50.15 0.5M
2023-06-02 49.41 50.37 49.41 50.19 0.5M
2023-06-01 48.42 49.30 48.24 48.94 0.5M
2023-05-31 48.30 48.46 47.92 48.39 0.6M
2023-05-30 48.72 49.23 48.27 48.37 0.4M
2023-05-26 48.77 49.31 48.65 49.19 0.4M
2023-05-25 48.32 48.98 48.14 48.65 0.5M
2023-05-24 48.93 48.95 48.43 48.51 0.8M
2023-05-23 49.86 50.37 49.49 49.51 0.5M
2023-05-22 49.71 49.98 49.45 49.90 0.1M
2023-05-19 49.78 50.11 49.65 49.74 0.4M
2023-05-18 49.16 49.61 49.13 49.58 0.3M
2023-05-17 49.45 49.61 48.87 49.45 0.5M
2023-05-16 49.08 49.49 48.75 49.02 0.6M
2023-05-15 48.63 49.28 48.41 49.26 0.7M
2023-05-12 48.63 48.79 47.51 47.95 0.5M
2023-05-11 48.10 48.12 47.48 47.78 0.5M
2023-05-10 48.91 48.96 47.81 48.37 0.7M
2023-05-09 48.48 48.83 48.46 48.71 0.4M
2023-05-08 48.88 49.13 48.68 48.80 0.3M
2023-05-05 48.21 48.82 48.21 48.66 0.5M
2023-05-04 47.74 47.74 47.16 47.56 0.9M
2023-05-03 48.26 48.58 48.05 48.07 0.5M
2023-05-02 48.73 48.74 47.68 48.19 0.6M
2023-05-01 49.00 49.47 49.00 49.01 0.3M
2023-04-28 48.57 49.24 48.44 49.08 0.5M
2023-04-27 48.12 48.74 48.10 48.62 0.5M
2023-04-26 47.64 48.19 47.64 47.83 0.5M
2023-04-25 47.87 48.10 47.58 47.75 0.5M
2023-04-24 48.01 48.44 48.01 48.24 0.2M
2023-04-21 48.36 48.49 47.67 48.19 0.3M
2023-04-20 48.23 48.75 48.23 48.46 0.5M
2023-04-19 48.31 48.62 48.25 48.41 0.3M
2023-04-18 48.36 48.64 48.34 48.47 0.4M
2023-04-17 47.79 48.25 47.52 48.20 0.4M
2023-04-14 48.19 48.35 47.80 47.94 0.3M
2023-04-13 47.76 47.99 47.34 47.95 0.4M
2023-04-12 47.80 47.94 47.38 47.61 0.4M
2023-04-11 47.37 47.54 47.30 47.39 0.4M
2023-04-10 46.57 47.14 46.56 47.10 0.3M
2023-04-06 46.90 47.02 46.71 46.85 0.3M
2023-04-05 46.79 46.98 46.51 46.85 0.4M
2023-04-04 47.60 47.65 46.73 46.98 0.3M
2023-04-03 47.05 47.36 46.77 47.33 0.3M
2023-03-31 46.29 46.92 46.27 46.70 0.4M
2023-03-30 46.26 46.48 45.94 46.23 0.3M
2023-03-29 46.00 46.21 45.76 45.92 0.8M
2023-03-28 45.40 45.87 45.32 45.66 0.4M
2023-03-27 45.23 45.57 45.12 45.45 0.4M
2023-03-24 44.07 44.73 43.97 44.71 0.4M
2023-03-23 45.35 45.61 44.42 44.64 0.5M
2023-03-22 45.55 45.87 45.17 45.17 0.5M
2023-03-21 45.82 46.03 45.41 45.47 0.4M
2023-03-20 44.54 45.27 44.43 45.06 0.5M
2023-03-17 44.90 44.90 43.69 44.09 0.9M
2023-03-16 44.16 45.18 43.53 44.87 1.1M
2023-03-15 45.10 45.44 43.97 44.54 0.9M
2023-03-14 46.46 46.54 45.77 46.04 0.7M
2023-03-13 45.64 46.10 45.04 45.58 1.4M
2023-03-10 46.94 47.22 46.28 46.46 0.8M
2023-03-09 48.27 48.27 47.16 47.31 0.7M
2023-03-08 48.82 49.11 48.11 48.23 0.4M
2023-03-07 49.30 49.51 48.39 48.87 0.7M
2023-03-06 49.30 49.67 49.16 49.41 0.5M
2023-03-03 48.73 49.35 48.45 49.30 0.4M
2023-03-02 48.72 48.91 48.42 48.71 0.4M
2023-03-01 48.35 49.16 48.34 48.75 0.5M
2023-02-28 48.26 48.60 48.19 48.30 2.4M
2023-02-27 48.81 49.29 48.77 48.99 0.7M
2023-02-24 48.12 48.50 47.94 48.48 0.6M
2023-02-23 49.62 49.73 48.67 48.74 0.8M
2023-02-22 50.28 50.28 49.20 49.33 0.6M
2023-02-21 50.86 50.95 49.92 49.98 0.5M
2023-02-17 50.41 51.28 50.35 51.15 0.5M
2023-02-16 50.26 51.13 50.03 50.68 0.5M
2023-02-15 50.65 50.83 50.37 50.75 0.3M
2023-02-14 51.20 51.63 50.81 51.09 0.3M
2023-02-13 50.64 51.48 50.57 51.42 0.4M
2023-02-10 50.25 50.91 50.02 50.71 0.4M
2023-02-09 50.80 51.32 50.54 50.71 0.5M
2023-02-08 49.91 50.32 49.71 50.17 0.3M
2023-02-07 49.63 50.42 49.24 50.17 0.5M
2023-02-06 49.70 50.08 49.46 49.97 0.4M
2023-02-03 49.80 50.27 49.59 50.02 0.6M
2023-02-02 50.62 50.74 49.72 50.23 0.5M
2023-02-01 50.02 50.79 49.90 50.48 0.5M
2023-01-31 49.38 50.26 48.91 50.23 0.5M
2023-01-30 49.75 49.83 49.42 49.42 0.2M
2023-01-27 49.72 50.15 49.72 49.84 0.3M
2023-01-26 49.33 49.94 49.26 49.87 0.4M
2023-01-25 48.80 49.24 48.72 49.02 0.8M
2023-01-24 48.65 49.22 48.53 49.05 0.3M
2023-01-23 48.84 49.12 48.69 48.99 0.3M
2023-01-20 48.08 49.03 47.68 49.01 0.5M
2023-01-19 47.83 48.14 47.67 47.98 0.4M
2023-01-18 48.64 48.69 47.82 47.90 0.4M
2023-01-17 48.37 48.60 48.28 48.54 0.3M
2023-01-13 48.06 48.55 48.04 48.33 0.4M
2023-01-12 47.91 48.65 47.64 48.38 0.5M
2023-01-11 47.10 47.70 47.10 47.65 0.3M
2023-01-10 47.20 47.24 46.71 46.89 0.4M
2023-01-09 47.53 47.56 47.10 47.11 0.3M
2023-01-06 46.91 47.50 46.67 47.42 0.3M
2023-01-05 47.35 47.40 46.45 46.61 0.4M
2023-01-04 47.14 47.58 46.79 47.53 0.5M
2023-01-03 46.26 46.89 46.25 46.40 0.4M