Sun Life Financial Inc. SLF
NYSE
$77,87+0,53 (+0,69 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $77,34 | +0,45 % | $77,00 | $77,66 | $76,96 | 202,30K |
| 2026-10-09 | $76,99 | +0,44 % | $76,63 | $77,12 | $76,13 | 318,10K |
| 2026-10-08 | $76,65 | +1,09 % | $75,62 | $76,96 | $75,39 | 447,50K |
| 2026-10-07 | $75,82 | -2,46 % | $76,99 | $77,00 | $75,72 | 725,70K |
| 2026-10-06 | $77,73 | -1,12 % | $78,87 | $79,14 | $77,55 | 592,60K |
| 2026-10-05 | $78,61 | +0,05 % | $78,55 | $79,01 | $78,40 | 348,10K |
| 2026-10-02 | $78,57 | +1,16 % | $77,88 | $78,70 | $77,64 | 548,30K |
| 2026-10-01 | $77,67 | -0,38 % | $77,69 | $78,28 | $76,57 | 394,30K |
| 2026-09-30 | $77,97 | -1,38 % | $78,81 | $78,83 | $77,94 | 354,50K |
| 2026-09-29 | $79,06 | -0,53 % | $79,21 | $79,37 | $78,53 | 369,60K |
| 2026-09-28 | $79,48 | -0,54 % | $79,86 | $80,25 | $79,41 | 367,30K |
| 2026-09-25 | $79,91 | +0,58 % | $79,68 | $80,07 | $79,34 | 377,70K |
| 2026-09-24 | $79,45 | -0,64 % | $79,72 | $80,14 | $79,24 | 723,00K |
| 2026-09-23 | $79,96 | -0,93 % | $80,14 | $81,32 | $79,90 | 459,60K |
| 2026-09-22 | $80,71 | -0,90 % | $81,67 | $81,67 | $80,02 | 345,80K |
| 2026-09-21 | $81,44 | +0,21 % | $81,36 | $81,68 | $81,03 | 592,20K |
| 2026-09-18 | $81,27 | +0,46 % | $80,46 | $81,38 | $80,03 | 901,90K |
| 2026-09-17 | $80,90 | +0,78 % | $80,80 | $81,41 | $80,29 | 310,70K |
| 2026-09-16 | $80,27 | -0,32 % | $80,56 | $81,16 | $79,80 | 396,20K |
| 2026-09-15 | $80,53 | +0,37 % | $80,26 | $80,61 | $79,81 | 293,90K |
| 2026-09-14 | $80,23 | +0,70 % | $79,67 | $80,31 | $79,43 | 372,20K |
| 2026-09-11 | $79,67 | +0,14 % | $80,34 | $80,49 | $78,81 | 346,70K |
| 2026-09-10 | $79,56 | +1,38 % | $78,65 | $79,65 | $78,51 | 417,50K |
| 2026-09-09 | $78,48 | -1,35 % | $79,17 | $79,51 | $78,18 | 1,76M |
| 2026-09-08 | $79,55 | -1,75 % | $80,80 | $80,89 | $79,44 | 492,20K |
| 2026-09-04 | $80,97 | +0,22 % | $80,32 | $81,38 | $80,02 | 586,30K |
| 2026-09-03 | $80,79 | +1,67 % | $79,92 | $80,95 | $79,92 | 917,70K |
| 2026-09-02 | $79,46 | +1,88 % | $78,21 | $79,52 | $78,02 | 989,20K |
| 2026-09-01 | $77,99 | -0,50 % | $78,60 | $78,64 | $77,25 | 677,90K |
| 2026-08-31 | $78,38 | -0,48 % | $78,70 | $78,96 | $78,07 | 658,00K |
| 2026-08-28 | $78,76 | +0,19 % | $78,95 | $79,19 | $78,41 | 436,00K |
| 2026-08-27 | $78,61 | -0,56 % | $78,45 | $79,22 | $78,14 | 533,60K |
| 2026-08-26 | $79,05 | -1,16 % | $79,20 | $79,73 | $79,00 | 2,87M |
| 2026-08-25 | $79,98 | +1,18 % | $79,49 | $79,98 | $78,92 | 6,23M |
| 2026-08-24 | $79,05 | +0,09 % | $79,38 | $79,49 | $78,59 | 510,00K |
| 2026-08-21 | $78,98 | +0,92 % | $78,27 | $79,84 | $78,16 | 307,50K |
| 2026-08-20 | $78,26 | -1,55 % | $79,05 | $79,50 | $78,15 | 922,40K |
| 2026-08-19 | $79,49 | -1,14 % | $80,44 | $80,83 | $79,23 | 2,22M |
| 2026-08-18 | $80,41 | -0,37 % | $80,97 | $80,97 | $80,22 | 458,50K |
| 2026-08-17 | $80,71 | -0,81 % | $81,30 | $81,89 | $80,46 | 551,80K |
| 2026-08-14 | $81,37 | +0,59 % | $81,07 | $81,55 | $80,99 | 409,20K |
| 2026-08-13 | $80,89 | +0,81 % | $80,57 | $81,14 | $80,25 | 1,26M |
| 2026-08-12 | $80,24 | -0,45 % | $80,67 | $81,07 | $80,05 | 709,10K |
| 2026-08-11 | $80,60 | -2,46 % | $82,73 | $82,84 | $80,58 | 1,22M |
| 2026-08-10 | $82,63 | +0,88 % | $82,30 | $82,88 | $81,55 | 444,40K |
| 2026-08-07 | $81,91 | -0,50 % | $82,86 | $83,01 | $80,11 | 894,90K |
| 2026-08-06 | $82,32 | +0,55 % | $82,44 | $82,73 | $81,68 | 546,30K |
| 2026-08-05 | $81,87 | -0,49 % | $82,18 | $82,43 | $80,81 | 1,73M |
| 2026-08-04 | $82,27 | -0,23 % | $82,65 | $82,69 | $81,89 | 744,20K |
| 2026-08-03 | $82,46 | -0,59 % | $83,19 | $83,56 | $82,43 | 496,60K |
| 2026-07-31 | $82,95 | +0,22 % | $82,62 | $83,40 | $82,61 | 520,80K |
| 2026-07-30 | $82,77 | +0,61 % | $83,02 | $83,30 | $82,60 | 534,90K |
| 2026-07-29 | $82,27 | -2,14 % | $83,71 | $83,94 | $82,02 | 785,60K |
| 2026-07-28 | $84,07 | +1,37 % | $82,97 | $84,38 | $82,90 | 440,10K |
| 2026-07-27 | $82,93 | +0,83 % | $82,63 | $83,05 | $82,36 | 423,60K |
| 2026-07-24 | $82,25 | +1,03 % | $81,43 | $82,44 | $81,43 | 507,30K |
| 2026-07-23 | $81,41 | +0,07 % | $80,97 | $81,49 | $80,50 | 426,60K |
| 2026-07-22 | $81,35 | +0,47 % | $81,30 | $81,89 | $81,12 | 561,30K |
| 2026-07-21 | $80,97 | +0,40 % | $80,75 | $81,17 | $80,25 | 534,40K |
| 2026-07-20 | $80,65 | -1,38 % | $81,53 | $82,06 | $80,44 | 521,70K |
| 2026-07-17 | $81,78 | +0,20 % | $81,73 | $82,25 | $80,80 | 989,60K |
| 2026-07-16 | $81,62 | +0,46 % | $81,07 | $82,00 | $81,07 | 729,30K |
| 2026-07-15 | $81,25 | +2,16 % | $79,70 | $81,60 | $79,46 | 636,40K |
| 2026-07-14 | $79,53 | +1,35 % | $78,96 | $79,88 | $78,96 | 542,40K |
| 2026-07-13 | $78,47 | -1,80 % | $79,24 | $79,59 | $78,02 | 835,30K |
| 2026-07-10 | $79,91 | -0,47 % | $80,50 | $80,90 | $79,78 | 440,90K |
| 2026-07-09 | $80,29 | +1,13 % | $79,69 | $80,39 | $79,37 | 298,30K |
| 2026-07-08 | $79,39 | -0,64 % | $79,73 | $79,79 | $78,90 | 444,40K |
| 2026-07-07 | $79,90 | +1,15 % | $78,97 | $80,36 | $78,65 | 420,10K |
| 2026-07-06 | $78,99 | -0,83 % | $80,00 | $80,00 | $78,38 | 614,90K |
| 2026-07-02 | $79,65 | +1,01 % | $79,06 | $79,67 | $78,35 | 545,80K |
| 2026-07-01 | $78,85 | +0,55 % | $78,20 | $79,23 | $78,20 | 213,40K |
| 2026-06-30 | $78,42 | +0,42 % | $78,33 | $78,63 | $77,91 | 356,40K |
| 2026-06-29 | $78,09 | +0,26 % | $77,89 | $78,12 | $77,39 | 340,10K |
| 2026-06-26 | $77,89 | +0,50 % | $77,67 | $78,35 | $77,54 | 376,60K |
| 2026-06-25 | $77,50 | +0,31 % | $77,51 | $78,60 | $77,49 | 446,80K |
| 2026-06-24 | $77,26 | -0,52 % | $77,77 | $77,88 | $76,65 | 1,43M |
| 2026-06-23 | $77,66 | +0,14 % | $77,21 | $78,15 | $77,17 | 532,70K |
| 2026-06-22 | $77,55 | -1,77 % | $77,70 | $78,75 | $77,37 | 803,60K |
| 2026-06-18 | $78,95 | +1,30 % | $78,13 | $78,98 | $77,98 | 858,30K |
| 2026-06-17 | $77,94 | +0,36 % | $77,41 | $78,64 | $77,41 | 612,80K |
| 2026-06-16 | $77,66 | +1,38 % | $76,90 | $77,93 | $76,90 | 322,10K |
| 2026-06-15 | $76,60 | -0,05 % | $76,86 | $77,01 | $76,17 | 304,80K |
| 2026-06-12 | $76,64 | +1,05 % | $76,24 | $76,84 | $75,95 | 505,20K |
| 2026-06-11 | $75,84 | +1,23 % | $75,25 | $76,19 | $75,11 | 1,02M |
| 2026-06-10 | $74,92 | +1,28 % | $74,31 | $75,04 | $74,04 | 843,60K |
| 2026-06-09 | $73,97 | +0,61 % | $73,96 | $74,68 | $73,74 | 410,10K |
| 2026-06-08 | $73,52 | -0,27 % | $73,72 | $74,44 | $73,09 | 464,00K |
| 2026-06-05 | $73,72 | +1,04 % | $73,19 | $74,13 | $72,95 | 560,40K |
| 2026-06-04 | $72,96 | +1,18 % | $72,49 | $73,04 | $72,31 | 567,40K |