Sun Life Financial Inc. (PSE:SLF)
Philippines · Delayed Price · Currency is PHP 4,754.00
+2.00 (0.04%)
At close: Jul 17, 2026
PSE:SLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4,752.00 | 4,754.00 | 4,752.00 | 4,754.00 | 4,754.00 | 0.04% | 70 |
| Jul 16, 2026 | 4,752.00 | 4,752.00 | 4,752.00 | 4,752.00 | 4,752.00 | 0.98% | 125 |
| Jul 15, 2026 | 4,706.00 | 4,706.00 | 4,704.00 | 4,706.00 | 4,706.00 | - | 410 |
| Jul 14, 2026 | 4,702.00 | 4,706.00 | 4,702.00 | 4,706.00 | 4,706.00 | 0.09% | 25 |
| Jul 13, 2026 | 4,900.00 | 4,900.00 | 4,702.00 | 4,702.00 | 4,702.00 | - | 95 |
| Jul 10, 2026 | 4,750.00 | 4,780.00 | 4,702.00 | 4,702.00 | 4,702.00 | -1.01% | 1,760 |
| Jul 9, 2026 | 4,700.00 | 4,750.00 | 4,700.00 | 4,750.00 | 4,750.00 | - | 1,070 |
| Jul 8, 2026 | 4,652.00 | 4,750.00 | 4,652.00 | 4,750.00 | 4,750.00 | - | 95 |
| Jul 7, 2026 | 4,652.00 | 4,750.00 | 4,602.00 | 4,750.00 | 4,750.00 | 2.11% | 1,765 |
| Jul 6, 2026 | 4,700.00 | 4,700.00 | 4,652.00 | 4,652.00 | 4,652.00 | -2.06% | 250 |
| Jul 3, 2026 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | - | 5 |
| Jul 2, 2026 | 4,602.00 | 4,750.00 | 4,602.00 | 4,750.00 | 4,750.00 | 1.06% | 270 |
| Jul 1, 2026 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2.17% | 340 |
| Jun 30, 2026 | 4,602.00 | 4,602.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 290 |
| Jun 29, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 2.13% | 350 |
| Jun 26, 2026 | 4,502.00 | 4,504.00 | 4,502.00 | 4,504.00 | 4,504.00 | -2.09% | 315 |
| Jun 25, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 4.50% | 260 |
| Jun 24, 2026 | 4,402.00 | 4,402.00 | 4,400.00 | 4,402.00 | 4,402.00 | 0.05% | 135 |
| Jun 23, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 95 |
| Jun 22, 2026 | 4,600.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | -4.35% | 140 |
| Jun 19, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4.31% | 40 |
| Jun 18, 2026 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | -2.65% | 5 |
| Jun 17, 2026 | 4,530.00 | 4,600.00 | 4,530.00 | 4,530.00 | 4,530.00 | - | 90 |
| Jun 16, 2026 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 0.67% | 25 |
| Jun 15, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 130 |
| Jun 11, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 5 |
| Jun 10, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 25 |
| Jun 9, 2026 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 2.27% | 120 |
| Jun 8, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 25 |
| Jun 5, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | - |
| Jun 4, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 5 |
| Jun 3, 2026 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 4.65% | 195 |
| Jun 2, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | 10 |
| Jun 1, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.23% | 5 |
| May 29, 2026 | 4,290.00 | 4,290.00 | 4,200.00 | 4,290.00 | 4,290.00 | -0.23% | 90 |
| May 28, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | -4.44% | 10 |
| May 26, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 7.14% | 5 |
| May 25, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | - |
| May 22, 2026 | 4,250.00 | 4,250.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 405 |
| May 21, 2026 | 4,500.00 | 4,500.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1.94% | 315 |
| May 20, 2026 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - |
| May 19, 2026 | 4,150.00 | 4,150.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | 100 |
| May 18, 2026 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | 25 |
| May 15, 2026 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | 10 |
| May 14, 2026 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | 185 |
| May 13, 2026 | 4,100.00 | 4,120.00 | 4,100.00 | 4,120.00 | 4,120.00 | 0.49% | 80 |
| May 12, 2026 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | - |
| May 11, 2026 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 265 |
| May 8, 2026 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 210 |
| May 7, 2026 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 2.50% | 75 |