Sun Life Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	89.68	90.88	89.47	90.84	90.84	1.53%	3,100,986
Feb 19, 2026	91.07	91.07	88.99	89.47	89.47	-1.51%	3,204,708
Feb 18, 2026	92.55	92.73	90.22	90.84	90.84	-1.76%	2,420,082
Feb 17, 2026	93.74	94.62	92.33	92.47	92.47	-1.56%	3,958,241
Feb 13, 2026	94.23	94.76	92.22	93.94	93.94	0.32%	2,183,291
Feb 12, 2026	90.00	93.83	89.00	93.64	93.64	6.32%	4,908,206
Feb 11, 2026	88.88	89.07	88.00	88.07	88.07	-0.78%	1,952,892
Feb 10, 2026	87.45	88.87	87.40	88.76	88.76	1.51%	2,541,732
Feb 9, 2026	88.95	89.48	87.15	87.44	87.44	-1.74%	4,453,562
Feb 6, 2026	88.97	89.53	88.29	88.99	88.99	0.24%	1,564,022
Feb 5, 2026	88.72	89.51	88.31	88.78	88.78	-0.94%	1,782,454
Feb 4, 2026	87.89	90.00	86.85	89.62	89.62	2.03%	5,272,847
Feb 3, 2026	87.13	88.10	86.90	87.84	87.84	0.79%	1,933,864
Feb 2, 2026	86.11	87.50	86.00	87.15	87.15	1.57%	1,333,007
Jan 30, 2026	86.00	86.25	84.96	85.80	85.80	-0.23%	2,397,168
Jan 29, 2026	85.55	86.47	85.41	86.00	86.00	0.69%	2,899,513
Jan 28, 2026	85.13	86.00	85.01	85.41	85.41	0.14%	1,056,646
Jan 27, 2026	86.23	86.64	85.19	85.29	85.29	-1.59%	1,137,933
Jan 26, 2026	87.27	87.80	86.08	86.67	86.67	-0.64%	1,553,953
Jan 23, 2026	86.27	87.27	85.64	87.23	87.23	1.05%	1,347,296
Jan 22, 2026	86.58	86.89	86.18	86.32	86.32	-0.06%	595,960
Jan 21, 2026	86.39	86.95	86.00	86.37	86.37	0.03%	1,049,257
Jan 20, 2026	87.70	87.94	86.21	86.34	86.34	-1.39%	1,106,680
Jan 19, 2026	87.13	87.69	86.81	87.56	87.56	0.10%	647,044
Jan 16, 2026	87.14	88.40	86.87	87.47	87.47	0.30%	2,000,958
Jan 15, 2026	86.39	87.26	86.21	87.21	87.21	1.42%	855,237
Jan 14, 2026	85.57	86.30	85.33	85.99	85.99	0.88%	1,095,574
Jan 13, 2026	86.65	86.98	85.11	85.24	85.24	-1.73%	1,605,536
Jan 12, 2026	87.44	87.49	86.51	86.74	86.74	-0.76%	1,486,491
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%	1,269,003
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%	847,500
Dec 22, 2025	84.72	85.71	84.50	85.43	85.43	0.67%	1,910,618
Dec 19, 2025	84.82	85.44	84.58	84.86	84.86	0.35%	3,088,237
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%	882,987
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