Sun Life Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	86.57	87.91	86.55	87.40	87.40	0.63%	717,090
Jan 8, 2026	86.75	87.54	86.60	86.85	86.85	-0.14%	1,056,444
Jan 7, 2026	87.91	88.00	86.80	86.97	86.97	-1.05%	2,335,390
Jan 6, 2026	87.33	88.11	87.09	87.89	87.89	0.56%	784,056
Jan 5, 2026	86.29	87.96	86.29	87.40	87.40	1.25%	1,269,503
Jan 2, 2026	85.73	86.46	85.39	86.32	86.32	0.75%	451,172
Dec 31, 2025	85.84	86.39	85.67	85.68	85.68	-0.19%	1,031,147
Dec 30, 2025	86.14	86.31	85.84	85.84	85.84	-0.19%	1,073,848
Dec 29, 2025	85.40	86.39	85.40	86.00	86.00	0.69%	1,125,070
Dec 24, 2025	85.55	85.99	85.41	85.41	85.41	-0.32%	232,454
Dec 23, 2025	85.22	86.00	85.12	85.68	85.68	0.29%	846,900
Dec 22, 2025	84.72	85.71	84.50	85.43	85.43	0.67%	1,851,854
Dec 19, 2025	84.82	85.44	84.58	84.86	84.86	0.35%	3,087,960
Dec 18, 2025	84.33	84.88	83.94	84.56	84.56	0.21%	1,879,912
Dec 17, 2025	84.29	84.68	84.05	84.38	84.38	0.18%	1,511,020
Dec 16, 2025	83.80	84.70	83.77	84.23	84.23	0.57%	859,484
Dec 15, 2025	83.41	84.05	83.29	83.75	83.75	0.71%	2,208,251
Dec 12, 2025	82.21	83.33	82.11	83.16	83.16	1.13%	930,189
Dec 11, 2025	81.27	82.28	81.27	82.23	82.23	1.36%	1,906,225
Dec 10, 2025	81.79	81.98	81.12	81.13	81.13	-0.93%	2,463,860
Dec 9, 2025	81.31	82.08	81.25	81.89	81.89	0.97%	1,583,220
Dec 8, 2025	80.96	81.53	80.79	81.10	81.10	-0.02%	2,307,754
Dec 5, 2025	80.52	81.12	80.50	81.12	81.12	0.67%	2,044,941
Dec 4, 2025	80.98	81.22	80.53	80.58	80.58	-0.15%	3,181,050
Dec 3, 2025	80.29	81.10	80.25	80.70	80.70	0.20%	1,974,332
Dec 2, 2025	81.05	81.37	79.99	80.54	80.54	-0.40%	1,767,620
Dec 1, 2025	82.61	82.61	80.51	80.86	80.86	-2.38%	3,476,848
Nov 28, 2025	82.10	83.05	81.90	82.83	82.83	0.85%	5,905,347
Nov 27, 2025	82.50	82.82	82.11	82.13	82.13	-0.34%	657,414
Nov 26, 2025	83.41	83.55	82.40	82.41	82.41	-2.32%	978,545
Nov 25, 2025	83.54	84.55	83.50	84.37	83.45	1.28%	1,879,216
Nov 24, 2025	83.77	84.15	83.13	83.30	82.39	-0.83%	5,413,931
Nov 21, 2025	82.92	84.43	82.92	84.00	83.08	1.49%	7,388,442
Nov 20, 2025	82.90	83.10	82.48	82.77	81.87	0.35%	1,191,339
Nov 19, 2025	82.97	83.04	82.06	82.48	81.58	-0.41%	1,254,509
Nov 18, 2025	82.55	82.88	82.17	82.82	81.92	-0.24%	1,557,400
Nov 17, 2025	83.16	83.41	82.53	83.02	82.11	-0.11%	1,598,815
Nov 14, 2025	82.28	83.24	81.95	83.11	82.20	0.54%	2,622,352
Nov 13, 2025	82.80	83.19	82.36	82.66	81.76	-0.17%	1,512,712
Nov 12, 2025	81.34	82.95	81.30	82.80	81.90	2.00%	1,595,723
Nov 11, 2025	81.37	81.64	81.11	81.18	80.29	-0.23%	2,168,031
Nov 10, 2025	82.23	82.28	80.63	81.37	80.48	-0.91%	2,298,456
Nov 7, 2025	82.63	83.02	81.77	82.12	81.22	-1.55%	2,653,805
Nov 6, 2025	84.88	85.29	82.60	83.41	82.50	-4.16%	3,812,290
Nov 5, 2025	86.65	87.29	86.31	87.03	86.08	0.61%	1,946,808
Nov 4, 2025	85.06	86.50	85.06	86.50	85.56	0.89%	1,965,091
Nov 3, 2025	85.30	85.93	84.73	85.74	84.80	0.50%	3,629,429
Oct 31, 2025	85.51	85.83	85.05	85.31	84.38	-0.20%	1,050,518
Oct 30, 2025	85.17	86.03	85.10	85.48	84.55	-0.74%	1,980,383
Oct 29, 2025	86.55	86.58	85.81	86.12	85.18	-0.92%	1,296,729