Sun Life Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	99.79	101.07	99.66	100.90	99.94	0.64%	2,583,616
May 20, 2026	98.35	100.68	98.35	100.26	99.31	1.88%	3,078,750
May 19, 2026	99.67	99.75	98.32	98.41	97.47	-0.63%	1,122,488
May 15, 2026	97.99	99.06	97.78	99.03	98.09	0.74%	1,241,914
May 14, 2026	97.36	98.41	97.31	98.30	97.36	1.33%	1,851,620
May 13, 2026	96.50	97.45	96.23	97.01	96.09	0.27%	935,475
May 12, 2026	96.46	97.31	95.54	96.75	95.83	0.42%	1,410,671
May 11, 2026	95.62	97.51	95.62	96.35	95.43	0.52%	2,804,671
May 8, 2026	94.91	95.89	94.80	95.85	94.94	1.12%	1,717,113
May 7, 2026	96.31	98.05	94.62	94.79	93.89	-4.76%	3,746,050
May 6, 2026	100.00	101.15	99.53	99.53	98.58	-0.12%	3,144,792
May 5, 2026	98.49	100.15	98.38	99.65	98.70	1.50%	2,398,302
May 4, 2026	97.90	98.85	97.81	98.18	97.25	-0.09%	4,988,634
May 1, 2026	98.37	98.88	97.85	98.27	97.33	0.41%	677,953
Apr 30, 2026	96.57	98.06	96.52	97.87	96.94	1.35%	1,582,156
Apr 29, 2026	96.89	97.91	96.30	96.57	95.65	-0.82%	1,465,032
Apr 28, 2026	96.50	98.06	96.50	97.37	96.44	1.00%	1,735,052
Apr 27, 2026	97.05	97.54	96.12	96.41	95.49	-1.36%	2,031,813
Apr 24, 2026	98.35	98.74	97.72	97.74	96.81	0.90%	1,247,708
Apr 23, 2026	96.00	97.19	96.00	96.87	95.95	0.50%	919,833
Apr 22, 2026	96.21	96.51	95.55	96.39	95.47	0.21%	610,315
Apr 21, 2026	95.79	96.68	95.79	96.19	95.27	0.11%	1,107,652
Apr 20, 2026	95.86	96.41	95.64	96.08	95.17	-0.24%	932,378
Apr 17, 2026	94.31	96.42	94.31	96.31	95.39	2.39%	1,725,952
Apr 16, 2026	93.98	94.27	93.34	94.06	93.16	0.18%	796,761
Apr 15, 2026	92.42	93.93	92.27	93.89	93.00	1.59%	1,301,110
Apr 14, 2026	91.18	92.57	91.17	92.42	91.54	1.10%	1,080,153
Apr 13, 2026	89.70	91.41	89.70	91.41	90.54	1.26%	1,483,477