Sun Life Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	116.04	116.99	116.04	116.31	116.31	0.26%	1,211,177
Jul 30, 2026	116.23	116.74	115.81	116.01	116.01	0.25%	1,483,475
Jul 29, 2026	118.05	118.05	115.17	115.72	115.72	-2.50%	1,716,889
Jul 28, 2026	117.40	118.99	116.99	118.69	118.69	1.27%	2,351,257
Jul 27, 2026	116.64	117.31	116.24	117.20	117.20	1.03%	2,147,154
Jul 24, 2026	114.80	116.12	114.74	116.00	116.00	1.08%	1,428,610
Jul 23, 2026	114.10	114.79	113.36	114.76	114.76	0.05%	1,128,948
Jul 22, 2026	114.62	115.39	114.24	114.70	114.70	0.44%	908,900
Jul 21, 2026	113.51	114.31	113.10	114.20	114.20	0.62%	1,181,235
Jul 20, 2026	114.65	115.45	113.08	113.50	113.50	-1.08%	1,203,666
Jul 17, 2026	114.08	115.22	113.28	114.74	114.74	0.05%	1,093,397
Jul 16, 2026	113.97	115.13	113.67	114.68	114.68	0.42%	1,729,375
Jul 15, 2026	112.13	114.52	111.63	114.20	114.20	2.06%	1,181,833
Jul 14, 2026	110.89	112.33	110.84	111.90	111.90	0.81%	873,170
Jul 13, 2026	112.10	112.59	110.36	111.00	111.00	-1.93%	1,285,298
Jul 10, 2026	114.12	114.53	112.89	113.18	113.18	-0.55%	612,994
Jul 9, 2026	112.67	113.92	112.46	113.81	113.81	1.17%	811,236
Jul 8, 2026	112.86	113.01	111.83	112.49	112.49	-0.85%	929,072
Jul 7, 2026	112.35	114.04	112.32	113.46	113.46	1.07%	908,847
Jul 6, 2026	113.44	113.74	111.40	112.26	112.26	-0.65%	1,608,624
Jul 3, 2026	112.60	113.56	112.60	113.00	113.00	0.04%	423,494
Jul 2, 2026	112.02	112.96	110.97	112.96	112.96	1.45%	1,180,142
Jun 30, 2026	111.42	111.63	110.70	111.35	111.35	0.38%	1,556,841
Jun 29, 2026	110.57	110.94	109.94	110.93	110.93	0.35%	1,493,777
Jun 26, 2026	110.13	111.07	109.96	110.54	110.54	0.40%	886,641
Jun 25, 2026	110.17	111.62	110.05	110.10	110.10	0.07%	1,026,662
Jun 24, 2026	110.67	110.86	108.97	110.02	110.02	-0.24%	1,301,427
Jun 23, 2026	109.44	110.72	109.31	110.28	110.28	0.48%	1,057,485
Jun 22, 2026	110.05	111.48	109.70	109.75	109.75	0.29%	1,287,885
Jun 19, 2026	110.69	112.05	109.39	109.43	109.43	-1.96%	3,987,508
Jun 18, 2026	110.30	111.62	110.07	111.62	111.62	1.46%	1,580,840
Jun 17, 2026	108.40	110.37	108.40	110.01	110.01	1.21%	1,652,985
Jun 16, 2026	107.84	109.04	107.79	108.70	108.70	1.42%	691,619
Jun 15, 2026	107.32	107.70	106.42	107.18	107.18	0.13%	1,738,104
Jun 12, 2026	106.44	107.42	106.11	107.04	107.04	1.13%	2,230,238
Jun 11, 2026	105.07	106.52	104.96	105.84	105.84	1.31%	2,383,863
Jun 10, 2026	103.35	104.54	103.07	104.47	104.47	1.35%	1,629,678
Jun 9, 2026	103.05	104.14	102.92	103.08	103.08	0.39%	1,518,643
Jun 8, 2026	102.72	103.61	102.01	102.68	102.68	-0.12%	1,997,285
Jun 5, 2026	101.09	103.21	101.09	102.80	102.80	1.36%	2,962,290
Jun 4, 2026	100.88	101.55	100.50	101.42	101.42	1.21%	2,853,422
Jun 3, 2026	100.38	101.16	100.15	100.21	100.21	-0.45%	2,701,248
Jun 2, 2026	98.18	101.05	98.18	100.66	100.66	2.40%	2,007,925
Jun 1, 2026	98.61	99.53	97.72	98.30	98.30	-0.79%	1,335,366
May 29, 2026	99.51	100.56	99.03	99.08	99.08	-0.09%	5,757,093
May 28, 2026	99.71	100.13	98.82	99.17	99.17	-1.25%	3,383,058
May 27, 2026	99.30	100.52	98.68	100.43	100.43	0.57%	3,470,381
May 26, 2026	101.75	101.80	100.35	100.82	99.86	-0.83%	1,263,999
May 25, 2026	101.36	101.94	101.21	101.66	100.69	0.67%	393,695
May 22, 2026	101.18	101.57	100.86	100.98	100.02	0.08%	4,108,133