Sun Life Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	96.00	97.04	96.00	96.78	-	0.40%	88,004
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
Mar 3, 2026	88.00	88.50	86.95	88.29	88.29	-0.99%	2,663,422
Mar 2, 2026	88.50	89.87	88.06	89.17	89.17	-0.26%	8,125,511
Feb 27, 2026	89.37	90.34	88.50	89.40	89.40	-0.03%	5,930,615
Feb 26, 2026	89.96	90.59	89.09	89.43	89.43	-0.16%	1,799,523
Feb 25, 2026	87.91	89.61	87.42	89.57	89.57	0.69%	2,195,965
Feb 24, 2026	88.42	89.01	87.76	88.96	88.04	0.55%	2,554,185
Feb 23, 2026	90.22	90.46	88.44	88.47	87.56	-2.61%	7,704,329
Feb 20, 2026	89.68	90.88	89.47	90.84	89.90	1.53%	3,112,486
Feb 19, 2026	91.07	91.07	88.99	89.47	88.54	-1.51%	3,206,308
Feb 18, 2026	92.55	92.73	90.22	90.84	89.90	-1.76%	2,420,082
Feb 17, 2026	93.74	94.62	92.33	92.47	91.51	-1.56%	3,958,241
Feb 13, 2026	94.23	94.76	92.22	93.94	92.97	0.32%	2,183,291
Feb 12, 2026	90.00	93.83	89.00	93.64	92.67	6.32%	4,908,206
Feb 11, 2026	88.88	89.07	88.00	88.07	87.16	-0.78%	1,952,892