Sun Life Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	84.49	85.16	84.27	85.00	85.00	0.27%	1,309,700
Jul 10, 2025	84.09	85.20	83.97	84.77	84.77	0.56%	1,182,500
Jul 9, 2025	85.30	85.39	84.26	84.30	84.30	-0.99%	1,002,700
Jul 8, 2025	85.60	85.99	85.01	85.14	85.14	-0.75%	1,057,300
Jul 7, 2025	87.65	87.90	85.20	85.78	85.78	-2.72%	1,745,323
Jul 4, 2025	88.01	88.43	87.68	88.18	88.18	0.14%	259,600
Jul 3, 2025	88.11	88.82	87.90	88.06	88.06	0.19%	671,800
Jul 2, 2025	90.54	90.59	87.44	87.89	87.89	-3.00%	1,739,607
Jun 30, 2025	90.38	91.11	90.17	90.61	90.61	0.29%	1,864,900
Jun 27, 2025	89.23	90.98	89.22	90.35	90.35	1.23%	1,894,812
Jun 26, 2025	89.13	89.50	88.76	89.25	89.25	0.18%	1,531,200
Jun 25, 2025	89.26	89.31	88.54	89.09	89.09	-0.31%	1,209,100
Jun 24, 2025	89.43	89.70	88.99	89.37	89.37	0.44%	1,090,500
Jun 23, 2025	87.87	89.12	87.87	88.98	88.98	1.06%	2,499,800
Jun 20, 2025	88.14	88.24	87.51	88.05	88.05	0.58%	3,523,116
Jun 19, 2025	87.23	87.77	87.12	87.54	87.54	-0.31%	394,535
Jun 18, 2025	87.65	88.40	87.65	87.81	87.81	0.14%	1,189,100
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