Sun Life Financial Inc. (SLF)
NYSE: SLF · Real-Time Price · USD
58.07
+0.39 (0.68%)
Sep 3, 2025, 11:26 AM - Market open

Sun Life Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202557.8758.0857.4557.6857.68-1.28%379,431
Aug 29, 202558.2558.6458.1658.4358.430.34%493,612
Aug 28, 202557.7258.2857.5058.2358.230.76%568,559
Aug 27, 202557.7858.1257.3957.7957.79-1.33%605,253
Aug 26, 202558.0758.6157.8058.5757.930.86%3,608,402
Aug 25, 202558.9158.9157.8758.0757.44-1.43%527,625
Aug 22, 202558.7559.5158.7358.9158.270.32%511,885
Aug 21, 202558.1158.9758.1158.7258.080.27%420,591
Aug 20, 202558.2958.8258.2958.5657.920.34%442,513
Aug 19, 202558.2358.8058.2358.3657.73-0.02%417,155
Aug 18, 202558.0858.5557.9758.3757.740.50%607,974
Aug 15, 202558.0358.3758.0158.0857.450.03%539,449
Aug 14, 202557.7558.0957.6158.0657.430.17%399,133
Aug 13, 202557.8558.3857.6057.9657.330.62%2,890,532
Aug 12, 202557.2257.7157.2257.6056.971.27%547,443
Aug 11, 202556.7157.4156.6156.8856.260.60%655,887
Aug 8, 202559.0260.4456.2256.5455.93-8.05%1,656,491
Aug 7, 202561.9461.9461.0761.4960.82-0.47%765,948
Aug 6, 202561.1762.0060.8561.7861.111.75%694,757
Aug 5, 202560.8861.1760.6860.7260.06-0.67%798,926
Aug 4, 202560.4561.1460.4561.1360.471.26%218,549
Aug 1, 202560.6160.8059.8860.3759.71-1.03%611,944
Jul 31, 202561.1961.6460.8461.0060.34-0.31%584,481
Jul 30, 202561.9361.9961.0061.1960.52-1.37%430,505
Jul 29, 202562.0262.3361.8962.0461.370.32%383,393
Jul 28, 202562.3662.3961.8261.8461.17-0.99%680,872
Jul 25, 202562.0862.5762.0862.4661.780.32%344,057
Jul 24, 202562.5362.7262.0762.2661.58-0.50%369,215
Jul 23, 202562.7963.1262.5762.5761.890.03%1,354,077
Jul 22, 202561.2462.6461.2162.5561.872.24%1,151,188
Jul 21, 202562.2662.5361.0061.1860.51-1.64%4,081,304
Jul 18, 202562.2662.4161.9262.2061.52-0.10%563,773
Jul 17, 202561.8462.4661.6162.2661.58-0.30%446,018
Jul 16, 202562.1162.4561.6762.4561.770.73%428,869
Jul 15, 202562.8663.0862.0062.0061.33-1.23%411,727
Jul 14, 202561.9962.7961.9962.7762.091.08%384,586
Jul 11, 202561.6962.2861.5662.1061.420.16%619,367
Jul 10, 202561.3262.2561.2862.0061.330.70%421,467
Jul 9, 202562.3162.3561.5661.5760.90-0.97%692,478
Jul 8, 202562.7062.8762.1262.1761.49-0.96%518,533
Jul 7, 202564.3564.4762.3662.7762.09-4.02%910,721
Jul 3, 202564.8565.4664.6565.4064.691.21%327,548
Jul 2, 202566.1566.3864.3164.6263.92-2.70%590,791
Jul 1, 202566.5066.5766.0366.4165.69-0.06%216,891
Jun 30, 202566.0466.8165.9866.4565.730.79%462,561
Jun 27, 202565.4566.5665.4465.9365.210.76%628,832
Jun 26, 202565.0965.5165.0965.4364.720.82%497,486
Jun 25, 202564.9765.1264.4464.9064.19-0.31%693,900
Jun 24, 202565.2665.4464.8965.1064.390.43%402,425
Jun 23, 202563.8564.8963.7764.8264.121.12%407,272