Sun Life Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	96.50	97.45	96.23	97.01	97.01	0.27%	936,175
May 12, 2026	96.46	97.31	95.54	96.75	96.75	0.42%	1,410,671
May 11, 2026	95.62	97.51	95.62	96.35	96.35	0.52%	2,804,671
May 8, 2026	94.91	95.89	94.80	95.85	95.85	1.12%	1,717,113
May 7, 2026	96.31	98.05	94.62	94.79	94.79	-4.76%	3,746,050
May 6, 2026	100.00	101.15	99.53	99.53	99.53	-0.12%	3,144,992
May 5, 2026	98.49	100.15	98.38	99.65	99.65	1.50%	2,395,102
May 4, 2026	97.90	98.85	97.81	98.18	98.18	-0.09%	4,988,634
May 1, 2026	98.37	98.88	97.85	98.27	98.27	0.41%	677,953
Apr 30, 2026	96.57	98.06	96.52	97.87	97.87	1.35%	1,582,156
Apr 29, 2026	96.89	97.91	96.30	96.57	96.57	-0.82%	1,465,032
Apr 28, 2026	96.50	98.06	96.50	97.37	97.37	1.00%	1,735,052
Apr 27, 2026	97.05	97.54	96.12	96.41	96.41	-1.36%	2,031,813
Apr 24, 2026	98.35	98.74	97.72	97.74	97.74	0.90%	1,237,008
Apr 23, 2026	96.00	97.19	96.00	96.87	96.87	0.50%	867,195
Apr 22, 2026	96.21	96.51	95.55	96.39	96.39	0.21%	610,115
Apr 21, 2026	95.79	96.68	95.79	96.19	96.19	0.11%	1,107,652
Apr 20, 2026	95.86	96.41	95.64	96.08	96.08	-0.24%	932,378
Apr 17, 2026	94.31	96.42	94.31	96.31	96.31	2.39%	1,725,952
Apr 16, 2026	93.98	94.27	93.34	94.06	94.06	0.18%	796,761
Apr 15, 2026	92.42	93.93	92.27	93.89	93.89	1.59%	1,301,110
Apr 14, 2026	91.18	92.57	91.17	92.42	92.42	1.10%	1,079,353
Apr 13, 2026	89.70	91.41	89.70	91.41	91.41	1.26%	1,483,477
Apr 10, 2026	91.45	91.48	89.76	90.27	90.27	-1.14%	1,474,402
Apr 9, 2026	90.85	91.93	90.58	91.31	91.31	0.09%	757,674
Apr 8, 2026	89.99	91.54	89.82	91.23	91.23	2.71%	1,279,627
Apr 7, 2026	88.39	89.14	87.83	88.82	88.82	0.45%	922,314
Apr 6, 2026	88.53	89.47	88.32	88.42	88.42	-0.09%	1,168,283
Apr 2, 2026	86.64	88.62	86.39	88.50	88.50	1.33%	1,252,189
Apr 1, 2026	87.58	88.33	87.12	87.34	87.34	0.22%	2,430,568
Mar 31, 2026	86.74	87.34	85.33	87.15	87.15	0.97%	2,759,170
Mar 30, 2026	85.82	86.98	85.31	86.31	86.31	1.23%	1,345,264
Mar 27, 2026	86.28	86.35	85.00	85.26	85.26	-1.60%	1,144,129
Mar 26, 2026	86.13	87.20	86.00	86.65	86.65	-0.10%	728,560
Mar 25, 2026	87.67	87.99	86.56	86.74	86.74	-0.08%	894,309
Mar 24, 2026	86.14	87.12	85.64	86.81	86.81	0.22%	918,990
Mar 23, 2026	85.95	87.10	85.72	86.62	86.62	1.50%	1,672,999
Mar 20, 2026	85.75	86.42	85.00	85.34	85.34	-0.71%	2,989,400
Mar 19, 2026	86.57	86.77	85.62	85.95	85.95	-1.23%	1,340,405
Mar 18, 2026	87.56	87.86	86.96	87.02	87.02	-0.79%	972,963
Mar 17, 2026	87.80	88.21	87.50	87.71	87.71	0.42%	1,706,221
Mar 16, 2026	87.02	87.63	86.32	87.34	87.34	1.38%	1,147,527
Mar 13, 2026	86.07	86.63	85.96	86.15	86.15	0.55%	2,011,956
Mar 12, 2026	85.75	86.59	85.18	85.68	85.68	-0.81%	2,051,453
Mar 11, 2026	86.43	87.13	86.05	86.38	86.38	0.01%	2,305,497
Mar 10, 2026	86.51	87.34	86.12	86.37	86.37	0.08%	2,697,851
Mar 9, 2026	87.00	87.15	85.43	86.30	86.30	-2.07%	4,381,114
Mar 6, 2026	89.07	89.07	87.71	88.12	88.12	-1.59%	1,546,172
Mar 5, 2026	88.69	89.81	88.62	89.54	89.54	0.20%	1,938,611
Mar 4, 2026	88.21	89.41	87.80	89.36	89.36	1.21%	1,421,080