Sun Life Financial Inc. (SLF)
NYSE: SLF · Real-Time Price · USD
62.15
+0.61 (0.99%)
Dec 22, 2025, 4:00 PM EST - Market closed
Sun Life Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 61.56 | 62.37 | 61.41 | 62.15 | 62.15 | 0.99% | 297,511 |
| Dec 19, 2025 | 61.50 | 62.06 | 61.37 | 61.54 | 61.54 | 0.21% | 315,707 |
| Dec 18, 2025 | 61.15 | 61.60 | 60.96 | 61.41 | 61.41 | 0.33% | 376,567 |
| Dec 17, 2025 | 61.01 | 61.49 | 61.01 | 61.21 | 61.21 | -0.10% | 441,181 |
| Dec 16, 2025 | 61.12 | 61.64 | 61.06 | 61.27 | 61.27 | 0.71% | 299,501 |
| Dec 15, 2025 | 60.70 | 61.02 | 60.56 | 60.84 | 60.84 | 0.71% | 524,215 |
| Dec 12, 2025 | 59.72 | 60.53 | 59.72 | 60.41 | 60.41 | 1.17% | 261,428 |
| Dec 11, 2025 | 58.92 | 59.80 | 58.87 | 59.71 | 59.71 | 1.51% | 373,605 |
| Dec 10, 2025 | 59.04 | 59.18 | 58.71 | 58.82 | 58.82 | -0.44% | 646,276 |
| Dec 9, 2025 | 58.74 | 59.33 | 58.68 | 59.08 | 59.08 | 1.04% | 329,176 |
| Dec 8, 2025 | 58.55 | 58.86 | 58.33 | 58.47 | 58.47 | -0.19% | 829,897 |
| Dec 5, 2025 | 57.96 | 58.65 | 57.96 | 58.58 | 58.58 | 1.47% | 362,120 |
| Dec 4, 2025 | 57.78 | 58.24 | 57.52 | 57.73 | 57.73 | -0.16% | 259,935 |
| Dec 3, 2025 | 57.53 | 58.13 | 57.53 | 57.82 | 57.82 | 0.38% | 346,111 |
| Dec 2, 2025 | 58.03 | 58.03 | 57.22 | 57.60 | 57.60 | -0.19% | 683,331 |
| Dec 1, 2025 | 59.02 | 59.08 | 57.54 | 57.71 | 57.71 | -2.38% | 532,021 |
| Nov 28, 2025 | 58.68 | 59.43 | 58.63 | 59.12 | 59.12 | 0.78% | 264,321 |
| Nov 26, 2025 | 59.24 | 59.25 | 58.66 | 58.66 | 58.66 | -1.91% | 963,613 |
| Nov 25, 2025 | 59.23 | 59.98 | 59.19 | 59.80 | 59.15 | 1.18% | 1,156,674 |
| Nov 24, 2025 | 59.50 | 59.64 | 58.92 | 59.10 | 58.46 | -0.81% | 414,153 |
| Nov 21, 2025 | 58.85 | 59.89 | 58.81 | 59.58 | 58.93 | 1.52% | 205,461 |
| Nov 20, 2025 | 59.04 | 59.15 | 58.50 | 58.69 | 58.05 | 0.10% | 247,402 |
| Nov 19, 2025 | 59.23 | 59.26 | 58.39 | 58.63 | 57.99 | -1.05% | 534,009 |
| Nov 18, 2025 | 58.91 | 59.33 | 58.62 | 59.25 | 58.60 | 0.36% | 394,314 |
| Nov 17, 2025 | 59.21 | 59.43 | 58.73 | 59.04 | 58.40 | -0.29% | 302,354 |
| Nov 14, 2025 | 58.78 | 59.38 | 58.44 | 59.21 | 58.56 | 0.48% | 1,087,687 |
| Nov 13, 2025 | 59.14 | 59.43 | 58.70 | 58.93 | 58.29 | -0.36% | 442,225 |
| Nov 12, 2025 | 58.00 | 59.26 | 58.00 | 59.14 | 58.50 | 2.02% | 423,393 |
| Nov 11, 2025 | 58.09 | 58.26 | 57.92 | 57.97 | 57.34 | -0.21% | 551,993 |
| Nov 10, 2025 | 58.59 | 58.66 | 57.48 | 58.09 | 57.46 | -0.77% | 677,687 |
| Nov 7, 2025 | 58.74 | 58.99 | 58.10 | 58.54 | 57.90 | -0.93% | 883,940 |
| Nov 6, 2025 | 60.46 | 60.55 | 58.47 | 59.09 | 58.45 | -4.18% | 789,655 |
| Nov 5, 2025 | 61.54 | 61.78 | 61.08 | 61.67 | 61.00 | 0.47% | 386,772 |
| Nov 4, 2025 | 60.59 | 61.38 | 60.55 | 61.38 | 60.71 | 0.59% | 353,297 |
| Nov 3, 2025 | 60.78 | 61.15 | 60.24 | 61.02 | 60.35 | 0.26% | 488,761 |
| Oct 31, 2025 | 60.80 | 61.25 | 60.64 | 60.86 | 60.20 | -0.38% | 382,306 |
| Oct 30, 2025 | 61.14 | 61.52 | 61.00 | 61.09 | 60.42 | -1.04% | 310,435 |
| Oct 29, 2025 | 62.14 | 62.26 | 61.52 | 61.73 | 61.06 | -1.04% | 314,589 |
| Oct 28, 2025 | 62.38 | 62.38 | 61.93 | 62.38 | 61.70 | 0.16% | 279,035 |
| Oct 27, 2025 | 61.72 | 62.35 | 61.72 | 62.28 | 61.60 | 1.45% | 195,388 |
| Oct 24, 2025 | 61.22 | 61.63 | 60.92 | 61.39 | 60.72 | 0.05% | 274,480 |
| Oct 23, 2025 | 61.51 | 61.75 | 61.20 | 61.36 | 60.69 | -0.24% | 294,827 |
| Oct 22, 2025 | 60.93 | 61.78 | 60.93 | 61.51 | 60.84 | 0.75% | 242,580 |
| Oct 21, 2025 | 61.03 | 61.29 | 60.99 | 61.05 | 60.38 | -0.16% | 256,442 |
| Oct 20, 2025 | 60.79 | 61.24 | 60.75 | 61.15 | 60.48 | 0.97% | 382,317 |
| Oct 17, 2025 | 60.92 | 61.12 | 60.27 | 60.56 | 59.90 | -0.66% | 546,534 |
| Oct 16, 2025 | 61.94 | 62.18 | 60.86 | 60.96 | 60.30 | -1.95% | 614,406 |
| Oct 15, 2025 | 62.50 | 62.60 | 61.93 | 62.17 | 61.49 | -0.34% | 247,576 |
| Oct 14, 2025 | 61.34 | 62.58 | 61.19 | 62.38 | 61.70 | 0.58% | 396,431 |
| Oct 13, 2025 | 61.80 | 62.16 | 61.11 | 62.02 | 61.34 | 0.71% | 157,339 |