Sun Life Financial Inc. (SLF)
NYSE: SLF · Real-Time Price · USD
56.20
-0.44 (-0.78%)
Mar 31, 2025, 9:39 AM EDT - Market open
Sun Life Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 56.86 | 57.20 | 56.49 | 56.64 | 56.64 | -0.88% | 297,288 |
| Mar 27, 2025 | 57.00 | 57.26 | 56.76 | 57.14 | 57.14 | -0.07% | 338,029 |
| Mar 26, 2025 | 57.98 | 58.10 | 57.02 | 57.18 | 57.18 | -0.76% | 338,008 |
| Mar 25, 2025 | 57.72 | 57.86 | 57.46 | 57.62 | 57.62 | 0.42% | 204,197 |
| Mar 24, 2025 | 56.45 | 57.47 | 56.45 | 57.38 | 57.38 | 2.10% | 325,244 |
| Mar 21, 2025 | 56.43 | 56.76 | 56.19 | 56.20 | 56.20 | -0.86% | 319,588 |
| Mar 20, 2025 | 56.09 | 56.90 | 55.98 | 56.69 | 56.69 | -0.04% | 332,265 |
| Mar 19, 2025 | 56.40 | 57.01 | 56.31 | 56.71 | 56.71 | 0.48% | 321,826 |
| Mar 18, 2025 | 56.60 | 56.60 | 55.99 | 56.44 | 56.44 | -0.12% | 479,119 |
| Mar 17, 2025 | 55.42 | 56.62 | 55.42 | 56.51 | 56.51 | 2.00% | 366,335 |
| Mar 14, 2025 | 54.72 | 55.46 | 54.59 | 55.40 | 55.40 | 2.03% | 300,469 |
| Mar 13, 2025 | 54.77 | 55.12 | 54.18 | 54.30 | 54.30 | -0.86% | 2,369,170 |
| Mar 12, 2025 | 54.45 | 55.16 | 53.77 | 54.77 | 54.77 | 1.33% | 467,018 |
| Mar 11, 2025 | 54.23 | 54.51 | 53.64 | 54.05 | 54.05 | -0.57% | 358,952 |
| Mar 10, 2025 | 55.23 | 55.23 | 53.82 | 54.36 | 54.36 | -2.23% | 501,635 |
| Mar 7, 2025 | 55.04 | 55.85 | 54.87 | 55.60 | 55.60 | 0.67% | 331,402 |
| Mar 6, 2025 | 55.59 | 56.25 | 55.18 | 55.23 | 55.23 | -1.34% | 659,494 |
| Mar 5, 2025 | 55.41 | 56.37 | 55.12 | 55.98 | 55.98 | 1.52% | 470,054 |
| Mar 4, 2025 | 55.43 | 55.73 | 54.36 | 55.14 | 55.14 | -1.32% | 851,806 |
| Mar 3, 2025 | 55.68 | 57.20 | 55.57 | 55.88 | 55.88 | 0.59% | 869,481 |
| Feb 28, 2025 | 54.91 | 55.72 | 54.52 | 55.55 | 55.55 | 1.54% | 1,038,999 |
| Feb 27, 2025 | 54.28 | 54.94 | 54.17 | 54.71 | 54.71 | 0.29% | 542,335 |
| Feb 26, 2025 | 54.85 | 54.97 | 54.36 | 54.55 | 54.55 | -1.43% | 801,777 |
| Feb 25, 2025 | 55.35 | 55.68 | 54.64 | 55.34 | 54.75 | 0.38% | 732,095 |
| Feb 24, 2025 | 54.61 | 55.58 | 54.61 | 55.13 | 54.54 | 0.95% | 6,460,922 |
| Feb 21, 2025 | 55.26 | 55.53 | 54.50 | 54.61 | 54.03 | -1.02% | 1,906,535 |
| Feb 20, 2025 | 55.99 | 56.11 | 54.80 | 55.17 | 54.58 | -1.46% | 733,195 |
| Feb 19, 2025 | 55.51 | 56.10 | 55.19 | 55.99 | 55.40 | 0.85% | 652,463 |
| Feb 18, 2025 | 55.16 | 56.08 | 54.97 | 55.52 | 54.93 | 0.71% | 902,417 |
| Feb 14, 2025 | 55.18 | 55.50 | 54.74 | 55.13 | 54.54 | -0.27% | 858,344 |
| Feb 13, 2025 | 57.00 | 57.29 | 53.57 | 55.28 | 54.69 | -6.32% | 2,232,762 |
| Feb 12, 2025 | 58.17 | 59.43 | 58.12 | 59.01 | 58.38 | 1.06% | 650,690 |
| Feb 11, 2025 | 58.62 | 58.73 | 58.10 | 58.39 | 57.77 | -0.83% | 413,769 |
| Feb 10, 2025 | 59.20 | 59.33 | 58.83 | 58.88 | 58.25 | -0.52% | 437,446 |
| Feb 7, 2025 | 58.94 | 59.23 | 58.59 | 59.19 | 58.56 | 0.71% | 430,136 |
| Feb 6, 2025 | 58.06 | 59.07 | 57.92 | 58.77 | 58.15 | 1.45% | 533,733 |
| Feb 5, 2025 | 58.00 | 58.62 | 57.68 | 57.93 | 57.31 | 0.33% | 1,239,710 |
| Feb 4, 2025 | 57.71 | 57.99 | 57.46 | 57.74 | 57.13 | 1.30% | 538,084 |
| Feb 3, 2025 | 55.72 | 57.50 | 55.52 | 57.00 | 56.39 | -1.13% | 741,803 |
| Jan 31, 2025 | 57.56 | 58.55 | 57.44 | 57.65 | 57.04 | -0.05% | 656,436 |
| Jan 30, 2025 | 58.96 | 58.96 | 57.43 | 57.68 | 57.07 | -1.59% | 742,514 |
| Jan 29, 2025 | 58.38 | 59.01 | 58.23 | 58.61 | 57.99 | 0.17% | 563,910 |
| Jan 28, 2025 | 58.80 | 59.12 | 58.15 | 58.51 | 57.89 | -0.66% | 313,312 |
| Jan 27, 2025 | 58.38 | 58.96 | 58.17 | 58.90 | 58.27 | 0.55% | 470,707 |
| Jan 24, 2025 | 59.11 | 59.16 | 58.46 | 58.58 | 57.96 | -0.51% | 445,086 |
| Jan 23, 2025 | 58.89 | 59.25 | 58.50 | 58.88 | 58.25 | 0.74% | 424,446 |
| Jan 22, 2025 | 58.83 | 59.02 | 58.27 | 58.45 | 57.83 | -0.90% | 1,580,094 |
| Jan 21, 2025 | 58.95 | 59.26 | 58.84 | 58.98 | 58.35 | 0.12% | 418,786 |
| Jan 17, 2025 | 59.23 | 59.40 | 58.82 | 58.91 | 58.28 | -0.25% | 359,346 |
| Jan 16, 2025 | 58.70 | 59.28 | 58.70 | 59.06 | 58.43 | 0.19% | 326,705 |