Sun Life Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2026	91.45	91.48	89.76	90.27	89.41	-1.14%	1,474,402
Apr 9, 2026	90.85	91.93	90.58	91.31	90.44	0.09%	757,674
Apr 8, 2026	89.99	91.54	89.82	91.23	90.36	2.71%	1,279,627
Apr 7, 2026	88.39	89.14	87.83	88.82	87.97	0.45%	922,314
Apr 6, 2026	88.53	89.47	88.32	88.42	87.58	-0.09%	1,168,283
Apr 2, 2026	86.64	88.62	86.39	88.50	87.66	1.33%	1,252,589
Apr 1, 2026	87.58	88.33	87.12	87.34	86.51	0.22%	2,430,568
Mar 31, 2026	86.74	87.34	85.33	87.15	86.32	0.97%	2,759,970
Mar 30, 2026	85.82	86.98	85.31	86.31	85.49	1.23%	1,345,264
Mar 27, 2026	86.28	86.35	85.00	85.26	84.45	-1.60%	1,144,129
Mar 26, 2026	86.13	87.20	86.00	86.65	85.82	-0.10%	728,560
Mar 25, 2026	87.67	87.99	86.56	86.74	85.91	-0.08%	894,309
Mar 24, 2026	86.14	87.12	85.64	86.81	85.98	0.22%	918,990
Mar 23, 2026	85.95	87.10	85.72	86.62	85.80	1.50%	1,680,499