Sun Life Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	87.65	88.40	87.65	87.81	87.81	0.14%	1,189,051
Jun 17, 2025	87.40	87.83	86.98	87.69	87.69	-0.17%	1,196,349
Jun 16, 2025	87.55	88.47	87.47	87.84	87.84	0.63%	2,200,000
Jun 13, 2025	88.09	88.16	87.22	87.29	87.29	-1.27%	1,059,300
Jun 12, 2025	88.01	88.41	87.64	88.41	88.41	-0.01%	2,267,737
Jun 11, 2025	88.55	88.77	88.15	88.42	88.42	-0.14%	1,573,000
Jun 10, 2025	88.93	89.05	88.38	88.54	88.54	-0.54%	2,173,744
Jun 9, 2025	89.12	89.28	88.41	89.02	89.02	-0.40%	1,923,820
Jun 6, 2025	89.39	89.73	89.00	89.38	89.38	0.31%	1,683,400
Jun 5, 2025	88.87	89.24	88.49	89.10	89.10	0.47%	1,637,600
Jun 4, 2025	89.05	89.10	88.23	88.68	88.68	-0.42%	982,400
Jun 3, 2025	89.46	89.58	88.28	89.05	89.05	-0.24%	5,938,200
Jun 2, 2025	88.62	89.51	87.76	89.26	89.26	0.97%	2,274,700
May 30, 2025	88.46	89.40	88.40	88.40	88.40	-0.19%	5,063,600
May 29, 2025	88.70	88.95	88.29	88.57	88.57	0.40%	4,675,500
May 28, 2025	87.68	88.56	87.40	88.22	88.22	-0.70%	5,757,042
May 27, 2025	89.00	89.08	88.05	88.84	87.96	1.42%	6,370,900
May 26, 2025	87.74	87.98	87.44	87.60	86.73	0.32%	2,128,800
May 23, 2025	86.97	87.71	86.73	87.32	86.46	-0.25%	2,313,300
May 22, 2025	87.42	88.33	87.22	87.54	86.67	0.01%	2,506,700
May 21, 2025	88.00	88.26	87.02	87.53	86.66	-0.93%	1,978,100
May 20, 2025	87.75	88.85	87.75	88.35	87.47	0.47%	1,419,000
May 16, 2025	88.14	88.47	87.71	87.94	87.07	-0.20%	1,857,915
May 15, 2025	87.86	88.60	87.84	88.12	87.25	0.14%	3,321,500
May 14, 2025	87.04	88.08	86.34	88.00	87.13	1.14%	2,129,900
May 13, 2025	87.51	88.20	86.97	87.01	86.15	-0.42%	836,600
May 12, 2025	88.00	88.43	86.95	87.38	86.51	0.97%	3,037,500
May 9, 2025	85.00	88.15	84.18	86.54	85.68	3.64%	3,056,536
May 8, 2025	83.68	84.15	82.74	83.50	82.67	-0.14%	2,266,828
May 7, 2025	82.56	83.77	82.56	83.62	82.79	1.46%	2,642,917
May 6, 2025	82.69	83.11	82.41	82.42	81.60	-0.71%	2,689,200
May 5, 2025	82.70	83.38	82.51	83.01	82.19	0.07%	1,386,928
May 2, 2025	82.56	83.05	81.95	82.95	82.13	1.31%	2,407,616
May 1, 2025	81.98	82.65	81.62	81.88	81.07	-0.33%	1,972,700
Apr 30, 2025	81.69	82.39	81.18	82.15	81.34	0.22%	1,468,011
Apr 29, 2025	80.96	81.98	80.96	81.97	81.16	1.00%	1,224,400
Apr 28, 2025	80.96	81.92	80.96	81.16	80.36	0.42%	2,106,405
Apr 25, 2025	80.77	81.21	80.23	80.82	80.02	-0.02%	1,307,600
Apr 24, 2025	80.11	80.86	80.01	80.84	80.04	0.71%	726,800
Apr 23, 2025	80.00	80.96	79.73	80.27	79.47	1.57%	1,136,300
Apr 22, 2025	79.12	79.45	78.90	79.03	78.25	0.98%	1,274,800
Apr 21, 2025	77.79	78.36	77.62	78.26	77.48	0.19%	1,464,239
Apr 17, 2025	78.66	79.11	77.89	78.11	77.34	-0.31%	1,274,135
Apr 16, 2025	78.70	79.34	78.01	78.35	77.57	-0.79%	994,800
Apr 15, 2025	78.87	79.47	78.72	78.97	78.19	0.55%	658,200
Apr 14, 2025	78.13	79.29	77.52	78.54	77.76	2.03%	1,193,115
Apr 11, 2025	75.95	77.39	75.75	76.98	76.22	1.37%	1,299,734
Apr 10, 2025	77.27	77.28	75.01	75.94	75.19	-3.26%	2,131,303
Apr 9, 2025	75.38	79.05	74.56	78.50	77.72	3.14%	1,722,400
Apr 8, 2025	78.06	78.35	75.32	76.11	75.36	-0.64%	1,650,402