Sun Life Financial Inc. (SLF)
NYSE: SLF · Real-Time Price · USD
58.13
+0.53 (0.92%)
Aug 13, 2025, 2:46 PM - Market open
Nuvei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 57.85 | 58.38 | 57.60 | 58.15 | - | 0.95% | 83,001 |
| Aug 12, 2025 | 57.22 | 57.71 | 57.22 | 57.60 | 57.60 | 1.27% | 547,443 |
| Aug 11, 2025 | 56.71 | 57.41 | 56.61 | 56.88 | 56.88 | 0.60% | 655,887 |
| Aug 8, 2025 | 59.02 | 60.44 | 56.22 | 56.54 | 56.54 | -8.05% | 1,656,491 |
| Aug 7, 2025 | 61.94 | 61.94 | 61.07 | 61.49 | 61.49 | -0.47% | 765,948 |
| Aug 6, 2025 | 61.17 | 62.00 | 60.85 | 61.78 | 61.78 | 1.75% | 694,757 |
| Aug 5, 2025 | 60.88 | 61.17 | 60.68 | 60.72 | 60.72 | -0.67% | 798,926 |
| Aug 4, 2025 | 60.45 | 61.14 | 60.45 | 61.13 | 61.13 | 1.26% | 218,549 |
| Aug 1, 2025 | 60.61 | 60.80 | 59.88 | 60.37 | 60.37 | -1.03% | 611,944 |
| Jul 31, 2025 | 61.19 | 61.64 | 60.84 | 61.00 | 61.00 | -0.31% | 584,481 |
| Jul 30, 2025 | 61.93 | 61.99 | 61.00 | 61.19 | 61.19 | -1.37% | 430,505 |
| Jul 29, 2025 | 62.02 | 62.33 | 61.89 | 62.04 | 62.04 | 0.32% | 383,393 |
| Jul 28, 2025 | 62.36 | 62.39 | 61.82 | 61.84 | 61.84 | -0.99% | 680,872 |
| Jul 25, 2025 | 62.08 | 62.57 | 62.08 | 62.46 | 62.46 | 0.32% | 344,057 |
| Jul 24, 2025 | 62.53 | 62.72 | 62.07 | 62.26 | 62.26 | -0.50% | 369,215 |
| Jul 23, 2025 | 62.79 | 63.12 | 62.57 | 62.57 | 62.57 | 0.03% | 1,354,077 |
| Jul 22, 2025 | 61.24 | 62.64 | 61.21 | 62.55 | 62.55 | 2.24% | 1,151,188 |
| Jul 21, 2025 | 62.26 | 62.53 | 61.00 | 61.18 | 61.18 | -1.64% | 4,081,304 |
| Jul 18, 2025 | 62.26 | 62.41 | 61.92 | 62.20 | 62.20 | -0.10% | 563,773 |
| Jul 17, 2025 | 61.84 | 62.46 | 61.61 | 62.26 | 62.26 | -0.30% | 446,018 |
| Jul 16, 2025 | 62.11 | 62.45 | 61.67 | 62.45 | 62.45 | 0.73% | 428,869 |
| Jul 15, 2025 | 62.86 | 63.08 | 62.00 | 62.00 | 62.00 | -1.23% | 411,727 |
| Jul 14, 2025 | 61.99 | 62.79 | 61.99 | 62.77 | 62.77 | 1.08% | 384,586 |
| Jul 11, 2025 | 61.69 | 62.28 | 61.56 | 62.10 | 62.10 | 0.16% | 619,367 |
| Jul 10, 2025 | 61.32 | 62.25 | 61.28 | 62.00 | 62.00 | 0.70% | 421,467 |
| Jul 9, 2025 | 62.31 | 62.35 | 61.56 | 61.57 | 61.57 | -0.97% | 692,478 |
| Jul 8, 2025 | 62.70 | 62.87 | 62.12 | 62.17 | 62.17 | -0.96% | 518,533 |
| Jul 7, 2025 | 64.35 | 64.47 | 62.36 | 62.77 | 62.77 | -4.02% | 910,721 |
| Jul 3, 2025 | 64.85 | 65.46 | 64.65 | 65.40 | 65.40 | 1.21% | 327,548 |
| Jul 2, 2025 | 66.15 | 66.38 | 64.31 | 64.62 | 64.62 | -2.70% | 590,791 |
| Jul 1, 2025 | 66.50 | 66.57 | 66.03 | 66.41 | 66.41 | -0.06% | 216,891 |
| Jun 30, 2025 | 66.04 | 66.81 | 65.98 | 66.45 | 66.45 | 0.79% | 462,561 |
| Jun 27, 2025 | 65.45 | 66.56 | 65.44 | 65.93 | 65.93 | 0.76% | 628,832 |
| Jun 26, 2025 | 65.09 | 65.51 | 65.09 | 65.43 | 65.43 | 0.82% | 497,486 |
| Jun 25, 2025 | 64.97 | 65.12 | 64.44 | 64.90 | 64.90 | -0.31% | 693,900 |
| Jun 24, 2025 | 65.26 | 65.44 | 64.89 | 65.10 | 65.10 | 0.43% | 402,425 |
| Jun 23, 2025 | 63.85 | 64.89 | 63.77 | 64.82 | 64.82 | 1.12% | 407,272 |
| Jun 20, 2025 | 64.12 | 64.31 | 63.77 | 64.10 | 64.10 | 0.05% | 671,860 |
| Jun 18, 2025 | 64.41 | 64.65 | 64.01 | 64.07 | 64.07 | -0.28% | 300,852 |
| Jun 17, 2025 | 64.62 | 64.65 | 63.81 | 64.25 | 64.25 | -0.70% | 302,502 |
| Jun 16, 2025 | 64.59 | 65.25 | 64.51 | 64.70 | 64.70 | 0.61% | 358,778 |
| Jun 13, 2025 | 64.58 | 64.82 | 64.19 | 64.31 | 64.31 | -1.03% | 499,266 |
| Jun 12, 2025 | 64.78 | 64.99 | 64.36 | 64.98 | 64.98 | 0.43% | 243,420 |
| Jun 11, 2025 | 64.95 | 65.01 | 64.50 | 64.70 | 64.70 | -0.03% | 459,700 |
| Jun 10, 2025 | 64.91 | 65.06 | 64.61 | 64.72 | 64.72 | -0.52% | 517,518 |
| Jun 9, 2025 | 65.09 | 65.25 | 64.53 | 65.06 | 65.06 | -0.35% | 803,050 |
| Jun 6, 2025 | 65.29 | 65.56 | 64.99 | 65.29 | 65.29 | 0.09% | 494,560 |
| Jun 5, 2025 | 65.05 | 65.28 | 64.83 | 65.23 | 65.23 | 0.65% | 641,474 |
| Jun 4, 2025 | 65.04 | 65.06 | 64.52 | 64.81 | 64.81 | -0.15% | 456,823 |
| Jun 3, 2025 | 64.78 | 65.27 | 64.30 | 64.91 | 64.91 | -0.40% | 526,063 |