Sun Life Financial Inc. (SLF)
NYSE: SLF · Real-Time Price · USD
55.68
+0.08 (0.14%)
At close: Nov 4, 2024, 4:00 PM
56.98
+1.30 (2.33%)
After-hours: Nov 4, 2024, 5:08 PM EST
Sun Life Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 55.70 | 56.17 | 55.62 | 55.68 | 55.68 | 0.14% | 229,449 |
| Nov 1, 2024 | 55.81 | 55.84 | 55.31 | 55.60 | 55.60 | 0.32% | 412,757 |
| Oct 31, 2024 | 56.29 | 56.42 | 55.24 | 55.42 | 55.42 | -2.00% | 529,518 |
| Oct 30, 2024 | 56.66 | 56.99 | 56.46 | 56.55 | 56.55 | -0.46% | 403,010 |
| Oct 29, 2024 | 56.97 | 57.10 | 56.60 | 56.81 | 56.81 | -0.26% | 375,109 |
| Oct 28, 2024 | 56.43 | 57.02 | 56.40 | 56.96 | 56.96 | 0.99% | 276,482 |
| Oct 25, 2024 | 57.00 | 57.03 | 56.31 | 56.40 | 56.40 | -0.56% | 294,957 |
| Oct 24, 2024 | 56.75 | 56.91 | 56.23 | 56.72 | 56.72 | -0.05% | 314,002 |
| Oct 23, 2024 | 56.45 | 56.79 | 56.35 | 56.75 | 56.75 | 0.16% | 251,103 |
| Oct 22, 2024 | 56.63 | 56.81 | 56.27 | 56.66 | 56.66 | -0.46% | 268,581 |
| Oct 21, 2024 | 57.10 | 57.24 | 56.84 | 56.92 | 56.92 | -0.37% | 294,541 |
| Oct 18, 2024 | 57.34 | 57.40 | 56.97 | 57.13 | 57.13 | -0.19% | 243,185 |
| Oct 17, 2024 | 56.96 | 57.37 | 56.82 | 57.24 | 57.24 | 0.44% | 393,015 |
| Oct 16, 2024 | 57.42 | 57.59 | 56.75 | 56.99 | 56.99 | -0.63% | 505,971 |
| Oct 15, 2024 | 57.55 | 57.55 | 57.23 | 57.35 | 57.35 | -0.16% | 354,699 |
| Oct 14, 2024 | 57.22 | 57.63 | 57.17 | 57.44 | 57.44 | 0.38% | 148,362 |
| Oct 11, 2024 | 57.11 | 57.77 | 57.10 | 57.22 | 57.22 | -0.03% | 318,557 |
| Oct 10, 2024 | 57.03 | 57.29 | 56.75 | 57.24 | 57.24 | 0.19% | 313,834 |
| Oct 9, 2024 | 57.29 | 57.53 | 56.87 | 57.13 | 57.13 | -0.35% | 397,090 |
| Oct 8, 2024 | 57.45 | 57.81 | 57.03 | 57.33 | 57.33 | -0.35% | 349,980 |
| Oct 7, 2024 | 58.23 | 58.23 | 57.26 | 57.53 | 57.53 | -1.34% | 369,426 |
| Oct 4, 2024 | 57.83 | 58.51 | 57.78 | 58.31 | 58.31 | 1.25% | 362,448 |
| Oct 3, 2024 | 57.58 | 57.71 | 57.04 | 57.59 | 57.59 | -0.54% | 308,482 |
| Oct 2, 2024 | 58.02 | 58.32 | 57.78 | 57.90 | 57.90 | -0.21% | 331,985 |
| Oct 1, 2024 | 57.90 | 58.12 | 57.53 | 58.02 | 58.02 | - | 227,559 |
| Sep 30, 2024 | 57.80 | 58.11 | 57.56 | 58.02 | 58.02 | 0.35% | 181,895 |
| Sep 27, 2024 | 58.34 | 58.49 | 57.82 | 57.82 | 57.82 | -0.48% | 781,343 |
| Sep 26, 2024 | 57.84 | 58.34 | 57.69 | 58.10 | 58.10 | 0.85% | 367,223 |
| Sep 25, 2024 | 57.68 | 57.89 | 57.41 | 57.61 | 57.61 | 0.17% | 538,601 |
| Sep 24, 2024 | 57.00 | 57.55 | 56.93 | 57.51 | 57.51 | 1.13% | 372,672 |
| Sep 23, 2024 | 56.69 | 56.97 | 56.62 | 56.87 | 56.87 | 0.49% | 303,855 |
| Sep 20, 2024 | 56.84 | 56.95 | 56.34 | 56.59 | 56.59 | -0.51% | 431,671 |
| Sep 19, 2024 | 57.00 | 57.20 | 56.45 | 56.88 | 56.88 | 0.85% | 308,147 |
| Sep 18, 2024 | 56.53 | 56.93 | 56.19 | 56.40 | 56.40 | -0.02% | 441,540 |
| Sep 17, 2024 | 56.60 | 56.75 | 56.22 | 56.41 | 56.41 | -0.19% | 255,036 |
| Sep 16, 2024 | 56.32 | 56.55 | 56.04 | 56.52 | 56.52 | 0.78% | 406,140 |
| Sep 13, 2024 | 56.09 | 56.16 | 55.81 | 56.08 | 56.08 | 0.16% | 295,918 |
| Sep 12, 2024 | 55.45 | 56.04 | 55.00 | 55.99 | 55.99 | 1.21% | 451,644 |
| Sep 11, 2024 | 54.92 | 55.35 | 54.49 | 55.32 | 55.32 | 0.51% | 438,767 |
| Sep 10, 2024 | 54.96 | 55.08 | 54.41 | 55.04 | 55.04 | 0.05% | 683,849 |
| Sep 9, 2024 | 54.74 | 55.16 | 54.74 | 55.01 | 55.01 | 0.71% | 285,242 |
| Sep 6, 2024 | 55.17 | 55.59 | 54.33 | 54.62 | 54.62 | -0.93% | 465,686 |
| Sep 5, 2024 | 55.50 | 55.66 | 55.04 | 55.13 | 55.13 | -0.49% | 740,701 |
| Sep 4, 2024 | 54.83 | 55.50 | 54.62 | 55.40 | 55.40 | 1.08% | 578,669 |
| Sep 3, 2024 | 54.18 | 54.85 | 54.17 | 54.81 | 54.81 | 0.53% | 889,369 |
| Aug 30, 2024 | 54.38 | 54.63 | 54.10 | 54.52 | 54.52 | 0.65% | 332,097 |
| Aug 29, 2024 | 53.89 | 54.35 | 53.69 | 54.17 | 54.17 | 0.43% | 512,928 |
| Aug 28, 2024 | 54.01 | 54.39 | 53.50 | 53.94 | 53.94 | -1.39% | 998,021 |
| Aug 27, 2024 | 54.41 | 55.04 | 54.41 | 54.70 | 54.10 | 0.26% | 4,155,564 |
| Aug 26, 2024 | 54.60 | 55.01 | 54.53 | 54.56 | 53.96 | 0.13% | 1,456,369 |
| Aug 23, 2024 | 53.60 | 54.53 | 53.60 | 54.49 | 53.89 | 2.16% | 523,880 |
| Aug 22, 2024 | 53.22 | 53.61 | 53.09 | 53.34 | 52.75 | 0.23% | 423,997 |
| Aug 21, 2024 | 52.43 | 53.28 | 52.43 | 53.22 | 52.63 | 1.66% | 912,857 |
| Aug 20, 2024 | 52.53 | 52.63 | 52.20 | 52.35 | 51.77 | -0.38% | 742,679 |
| Aug 19, 2024 | 52.37 | 52.79 | 52.34 | 52.55 | 51.97 | 0.34% | 381,298 |
| Aug 16, 2024 | 51.63 | 52.39 | 51.56 | 52.37 | 51.79 | 1.53% | 523,810 |
| Aug 15, 2024 | 51.06 | 51.68 | 50.98 | 51.58 | 51.01 | 1.20% | 494,996 |
| Aug 14, 2024 | 50.68 | 51.16 | 50.53 | 50.97 | 50.41 | 0.91% | 465,952 |
| Aug 13, 2024 | 49.38 | 50.68 | 49.35 | 50.51 | 49.95 | 5.32% | 607,151 |
| Aug 12, 2024 | 48.13 | 48.23 | 47.87 | 47.96 | 47.43 | -0.27% | 470,616 |
| Aug 9, 2024 | 47.70 | 48.13 | 47.60 | 48.09 | 47.56 | 1.14% | 554,495 |
| Aug 8, 2024 | 47.29 | 47.66 | 47.03 | 47.55 | 47.02 | 0.98% | 578,454 |
| Aug 7, 2024 | 47.99 | 47.99 | 46.83 | 47.09 | 46.57 | -0.95% | 1,013,219 |
| Aug 6, 2024 | 47.00 | 47.89 | 46.78 | 47.54 | 47.01 | 1.00% | 525,632 |
| Aug 5, 2024 | 46.78 | 47.34 | 46.41 | 47.07 | 46.55 | -2.02% | 329,003 |
| Aug 2, 2024 | 48.00 | 48.13 | 47.51 | 48.04 | 47.51 | -1.01% | 1,956,396 |
| Aug 1, 2024 | 49.77 | 49.77 | 48.30 | 48.53 | 47.99 | -2.18% | 751,816 |
| Jul 31, 2024 | 50.19 | 50.34 | 49.56 | 49.61 | 49.06 | -0.62% | 731,630 |
| Jul 30, 2024 | 49.65 | 50.22 | 49.57 | 49.92 | 49.37 | 0.75% | 339,696 |
| Jul 29, 2024 | 49.87 | 49.95 | 49.35 | 49.55 | 49.00 | -0.70% | 308,234 |
| Jul 26, 2024 | 49.80 | 50.16 | 49.71 | 49.90 | 49.35 | 0.71% | 216,116 |
| Jul 25, 2024 | 49.29 | 49.93 | 49.22 | 49.55 | 49.00 | 0.32% | 290,549 |
| Jul 24, 2024 | 49.56 | 49.84 | 49.36 | 49.39 | 48.84 | -0.58% | 281,796 |
| Jul 23, 2024 | 50.00 | 50.02 | 49.52 | 49.68 | 49.13 | -0.72% | 524,422 |
| Jul 22, 2024 | 49.70 | 50.11 | 49.54 | 50.04 | 49.49 | 1.01% | 281,620 |
| Jul 19, 2024 | 49.76 | 50.06 | 49.51 | 49.54 | 48.99 | -0.90% | 228,510 |
| Jul 18, 2024 | 50.53 | 50.73 | 49.92 | 49.99 | 49.44 | -1.11% | 323,827 |
| Jul 17, 2024 | 50.55 | 51.00 | 50.37 | 50.55 | 49.99 | -0.45% | 382,315 |
| Jul 16, 2024 | 50.38 | 50.86 | 50.38 | 50.78 | 50.22 | 0.63% | 262,518 |
| Jul 15, 2024 | 50.22 | 50.50 | 50.06 | 50.46 | 49.90 | 0.36% | 326,003 |
| Jul 12, 2024 | 50.09 | 50.56 | 49.97 | 50.28 | 49.72 | 0.44% | 306,118 |
| Jul 11, 2024 | 50.00 | 50.53 | 49.92 | 50.06 | 49.51 | 0.42% | 366,155 |
| Jul 10, 2024 | 49.27 | 49.93 | 49.27 | 49.85 | 49.30 | 1.47% | 578,589 |
| Jul 9, 2024 | 49.03 | 49.36 | 49.00 | 49.13 | 48.59 | -0.06% | 379,613 |
| Jul 8, 2024 | 48.95 | 49.33 | 48.95 | 49.16 | 48.62 | 0.37% | 300,641 |
| Jul 5, 2024 | 49.59 | 49.59 | 48.91 | 48.98 | 48.44 | -0.97% | 291,900 |
| Jul 3, 2024 | 49.14 | 49.79 | 49.14 | 49.46 | 48.91 | 1.02% | 194,813 |
| Jul 2, 2024 | 48.61 | 49.07 | 48.50 | 48.96 | 48.42 | 0.49% | 1,229,480 |
| Jul 1, 2024 | 49.12 | 49.38 | 48.56 | 48.72 | 48.18 | -0.55% | 220,842 |
| Jun 28, 2024 | 48.95 | 49.40 | 48.83 | 48.99 | 48.45 | 0.12% | 416,898 |
| Jun 27, 2024 | 48.68 | 49.04 | 48.37 | 48.93 | 48.39 | 0.68% | 374,259 |
| Jun 26, 2024 | 48.57 | 48.66 | 48.00 | 48.60 | 48.06 | -0.67% | 312,067 |
| Jun 25, 2024 | 49.07 | 49.14 | 48.75 | 48.93 | 48.39 | -0.41% | 494,504 |
| Jun 24, 2024 | 48.78 | 49.30 | 48.71 | 49.13 | 48.59 | 1.36% | 2,094,501 |
| Jun 21, 2024 | 47.99 | 48.55 | 47.76 | 48.47 | 47.93 | 0.56% | 496,480 |
| Jun 20, 2024 | 48.09 | 48.35 | 48.00 | 48.20 | 47.67 | -0.21% | 537,945 |
| Jun 18, 2024 | 47.81 | 48.43 | 47.78 | 48.30 | 47.77 | 0.94% | 623,614 |
| Jun 17, 2024 | 47.48 | 47.86 | 47.26 | 47.85 | 47.32 | 0.59% | 751,954 |
| Jun 14, 2024 | 47.03 | 47.62 | 46.91 | 47.57 | 47.04 | 0.19% | 1,327,824 |
| Jun 13, 2024 | 48.48 | 48.52 | 47.27 | 47.48 | 46.96 | -2.16% | 1,788,928 |