Sun Life Financial Inc. (SLF)
NYSE: SLF · Real-Time Price · USD
62.77
-0.24 (-0.38%)
Mar 25, 2026, 4:00 PM EDT - Market closed
Sun Life Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 63.62 | 64.12 | 62.65 | 62.77 | 62.77 | -0.38% | 679,357 |
| Mar 24, 2026 | 62.69 | 63.29 | 62.26 | 63.01 | 63.01 | -0.22% | 580,881 |
| Mar 23, 2026 | 62.81 | 63.49 | 62.48 | 63.15 | 63.15 | 1.74% | 497,295 |
| Mar 20, 2026 | 62.87 | 63.01 | 61.95 | 62.07 | 62.07 | -0.80% | 559,448 |
| Mar 19, 2026 | 63.11 | 63.18 | 62.37 | 62.57 | 62.57 | -1.23% | 451,613 |
| Mar 18, 2026 | 63.79 | 64.13 | 63.35 | 63.35 | 63.35 | -0.97% | 570,472 |
| Mar 17, 2026 | 64.27 | 64.50 | 63.87 | 63.97 | 63.97 | 0.20% | 449,161 |
| Mar 16, 2026 | 63.33 | 64.09 | 63.19 | 63.84 | 63.84 | 1.75% | 612,916 |
| Mar 13, 2026 | 62.97 | 63.25 | 62.64 | 62.74 | 62.74 | -0.19% | 490,700 |
| Mar 12, 2026 | 63.05 | 63.45 | 62.52 | 62.86 | 62.86 | -1.12% | 587,434 |
| Mar 11, 2026 | 63.51 | 64.15 | 63.26 | 63.57 | 63.57 | 0.02% | 476,043 |
| Mar 10, 2026 | 63.73 | 64.43 | 63.43 | 63.56 | 63.56 | 0.05% | 468,458 |
| Mar 9, 2026 | 64.09 | 64.24 | 62.94 | 63.53 | 63.53 | -2.07% | 518,526 |
| Mar 6, 2026 | 65.12 | 65.16 | 64.46 | 64.87 | 64.87 | -0.98% | 417,765 |
| Mar 5, 2026 | 64.77 | 65.74 | 64.77 | 65.51 | 65.51 | 0.02% | 618,851 |
| Mar 4, 2026 | 64.52 | 65.50 | 64.19 | 65.50 | 65.50 | 1.39% | 411,578 |
| Mar 3, 2026 | 64.21 | 64.75 | 63.22 | 64.60 | 64.60 | -0.94% | 582,922 |
| Mar 2, 2026 | 64.67 | 65.59 | 64.39 | 65.21 | 65.21 | -0.52% | 590,296 |
| Feb 27, 2026 | 65.41 | 66.29 | 64.81 | 65.55 | 65.55 | 0.26% | 1,043,557 |
| Feb 26, 2026 | 66.00 | 66.08 | 65.07 | 65.38 | 65.38 | -0.24% | 451,868 |
| Feb 25, 2026 | 64.33 | 65.54 | 63.82 | 65.54 | 65.54 | 0.97% | 751,683 |
| Feb 24, 2026 | 64.56 | 64.97 | 63.97 | 64.91 | 64.24 | 0.54% | 3,206,123 |
| Feb 23, 2026 | 66.00 | 66.17 | 64.55 | 64.56 | 63.89 | -2.67% | 656,292 |
| Feb 20, 2026 | 65.67 | 66.42 | 65.31 | 66.33 | 65.64 | 1.55% | 638,921 |
| Feb 19, 2026 | 66.13 | 66.41 | 64.97 | 65.32 | 64.64 | -1.54% | 719,012 |
| Feb 18, 2026 | 67.79 | 67.88 | 65.89 | 66.34 | 65.65 | -2.20% | 812,891 |
| Feb 17, 2026 | 68.87 | 69.25 | 67.41 | 67.83 | 67.13 | -1.62% | 1,729,894 |
| Feb 13, 2026 | 69.17 | 69.67 | 67.71 | 68.95 | 68.24 | 0.28% | 1,816,878 |
| Feb 12, 2026 | 66.75 | 68.94 | 66.00 | 68.76 | 68.05 | 5.93% | 1,500,561 |
| Feb 11, 2026 | 65.40 | 65.50 | 64.84 | 64.91 | 64.24 | -0.90% | 471,752 |
| Feb 10, 2026 | 64.75 | 65.67 | 64.66 | 65.50 | 64.82 | 1.58% | 402,590 |
| Feb 9, 2026 | 65.42 | 65.56 | 64.29 | 64.48 | 63.81 | -1.12% | 644,791 |
| Feb 6, 2026 | 65.03 | 65.66 | 64.74 | 65.21 | 64.54 | 0.56% | 572,756 |
| Feb 5, 2026 | 65.03 | 65.52 | 64.54 | 64.85 | 64.18 | -0.70% | 576,111 |
| Feb 4, 2026 | 64.28 | 65.77 | 63.61 | 65.31 | 64.63 | 1.48% | 1,781,622 |
| Feb 3, 2026 | 63.65 | 64.53 | 63.56 | 64.36 | 63.69 | 1.00% | 649,140 |
| Feb 2, 2026 | 63.39 | 63.94 | 63.00 | 63.72 | 63.06 | 1.08% | 387,040 |
| Jan 30, 2026 | 63.43 | 63.75 | 62.45 | 63.04 | 62.39 | -1.18% | 607,026 |
| Jan 29, 2026 | 63.50 | 63.93 | 63.27 | 63.79 | 63.13 | 1.17% | 606,280 |
| Jan 28, 2026 | 62.77 | 63.27 | 62.61 | 63.05 | 62.40 | 0.35% | 450,664 |
| Jan 27, 2026 | 63.41 | 63.47 | 62.76 | 62.83 | 62.18 | -0.62% | 409,650 |
| Jan 26, 2026 | 63.69 | 64.11 | 62.84 | 63.22 | 62.57 | -0.74% | 319,294 |
| Jan 23, 2026 | 62.60 | 63.72 | 62.31 | 63.69 | 63.03 | 1.81% | 463,168 |
| Jan 22, 2026 | 62.54 | 62.97 | 62.43 | 62.56 | 61.91 | 0.21% | 262,363 |
| Jan 21, 2026 | 62.43 | 62.91 | 62.26 | 62.43 | 61.78 | - | 335,219 |
| Jan 20, 2026 | 62.96 | 63.59 | 62.32 | 62.43 | 61.78 | -0.60% | 444,791 |
| Jan 16, 2026 | 62.65 | 63.47 | 62.45 | 62.81 | 62.16 | 0.18% | 508,351 |
| Jan 15, 2026 | 62.16 | 62.77 | 61.96 | 62.70 | 62.05 | 1.19% | 344,382 |
| Jan 14, 2026 | 61.71 | 62.20 | 61.47 | 61.96 | 61.32 | 0.86% | 562,932 |
| Jan 13, 2026 | 62.51 | 62.56 | 61.30 | 61.43 | 60.79 | -1.76% | 526,820 |