Sun Life Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	109.85	109.85	107.99	108.21	108.21	-2.05%	1,372,971
Oct 6, 2026	112.32	112.61	110.23	110.48	110.48	-1.37%	899,680
Oct 5, 2026	112.14	112.69	111.75	112.01	112.01	0.13%	1,243,373
Oct 2, 2026	110.74	112.14	110.64	111.87	111.87	1.29%	1,448,133
Oct 1, 2026	110.80	110.80	109.04	110.45	110.45	-0.42%	593,954
Sep 30, 2026	111.81	112.00	110.92	110.92	110.92	-1.01%	832,564
Sep 29, 2026	112.39	112.46	111.46	112.05	112.05	-0.56%	1,191,781
Sep 28, 2026	113.20	113.70	112.52	112.68	112.68	-0.30%	706,245
Sep 25, 2026	112.74	113.16	112.29	113.02	113.02	0.61%	1,246,663
Sep 24, 2026	112.81	113.31	112.02	112.33	112.33	-0.34%	2,064,118
Sep 23, 2026	113.09	114.67	112.64	112.71	112.71	-0.78%	1,159,597
Sep 22, 2026	114.71	114.75	112.60	113.60	113.60	-0.70%	835,595
Sep 21, 2026	114.13	114.40	113.59	114.40	114.40	0.54%	972,293
Sep 18, 2026	112.65	113.91	112.00	113.79	113.79	0.55%	2,950,606
Sep 17, 2026	112.82	113.89	112.24	113.17	113.17	0.72%	1,311,490
Sep 16, 2026	112.26	113.14	111.67	112.36	112.36	0.17%	833,497
Sep 15, 2026	112.17	112.20	111.00	112.17	112.17	0.47%	736,171
Sep 14, 2026	110.56	111.71	110.56	111.64	111.64	0.99%	1,851,289
Sep 11, 2026	110.78	111.46	109.38	110.55	110.55	0.34%	879,191
Sep 10, 2026	108.53	110.18	108.31	110.17	110.17	1.53%	1,474,190
Sep 9, 2026	109.54	109.55	107.76	108.51	108.51	-1.10%	2,756,801
Sep 8, 2026	111.74	111.74	109.52	109.72	109.72	-2.11%	1,942,257
Sep 4, 2026	111.28	112.57	111.21	112.09	112.09	0.72%	1,405,677
Sep 3, 2026	110.12	111.67	110.10	111.29	111.29	1.10%	2,414,047
Sep 2, 2026	108.68	110.08	108.32	110.08	110.08	1.50%	2,105,458
Sep 1, 2026	108.82	109.27	107.39	108.45	108.45	-0.37%	2,183,673
Aug 31, 2026	109.55	109.67	108.20	108.85	108.85	-0.70%	7,260,509
Aug 28, 2026	109.07	109.75	108.98	109.62	109.62	0.55%	3,203,038
Aug 27, 2026	109.01	109.91	108.22	109.02	109.02	-0.57%	2,880,752
Aug 26, 2026	109.33	110.60	109.33	109.65	109.65	0.01%	1,037,984
Aug 25, 2026	109.85	110.63	109.20	110.60	109.64	0.92%	969,080
Aug 24, 2026	109.33	110.00	108.90	109.59	108.64	0.73%	5,439,267
Aug 21, 2026	107.34	109.70	107.34	108.80	107.86	0.75%	2,609,938
Aug 20, 2026	109.52	109.52	107.78	107.99	107.05	-1.76%	2,677,859
Aug 19, 2026	111.97	112.00	109.45	109.92	108.97	-1.81%	1,192,559
Aug 18, 2026	111.94	112.37	111.51	111.95	110.98	-0.04%	1,283,066
Aug 17, 2026	112.73	113.38	111.57	112.00	111.03	-0.78%	1,335,934
Aug 14, 2026	112.52	113.10	112.37	112.88	111.90	0.13%	990,006
Aug 13, 2026	112.52	113.12	111.84	112.73	111.75	0.74%	2,366,421
Aug 12, 2026	112.32	112.76	111.53	111.90	110.93	-0.36%	2,455,561
Aug 11, 2026	115.48	115.48	112.15	112.30	111.33	-2.58%	2,290,503
Aug 10, 2026	114.37	115.44	113.79	115.27	114.27	0.89%	2,160,700
Aug 7, 2026	116.20	116.20	111.75	114.25	113.26	-1.16%	2,795,767
Aug 6, 2026	115.66	115.95	114.61	115.59	114.59	0.76%	1,951,066
Aug 5, 2026	115.81	115.83	113.30	114.72	113.72	-0.87%	3,909,215
Aug 4, 2026	116.35	116.50	115.21	115.73	114.73	-0.50%	2,752,574
Jul 31, 2026	116.04	116.99	116.04	116.31	115.30	0.26%	1,211,177
Jul 30, 2026	116.23	116.74	115.81	116.01	115.00	0.25%	1,483,475
Jul 29, 2026	118.05	118.05	115.17	115.72	114.72	-2.50%	1,721,689
Jul 28, 2026	117.40	118.99	116.99	118.69	117.66	1.27%	2,351,257