Sun Life Financial Inc. (SLF)
NYSE: SLF · Real-Time Price · USD
58.54
-0.55 (-0.93%)
At close: Nov 7, 2025, 4:00 PM EST
58.54
0.00 (0.00%)
After-hours: Nov 7, 2025, 4:10 PM EST
Sun Life Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 58.74 | 58.99 | 58.10 | 58.62 | - | -0.80% | 396,109 |
| Nov 6, 2025 | 60.46 | 60.55 | 58.47 | 59.09 | 59.09 | -4.18% | 789,655 |
| Nov 5, 2025 | 61.54 | 61.78 | 61.08 | 61.67 | 61.67 | 0.47% | 349,810 |
| Nov 4, 2025 | 60.59 | 61.38 | 60.55 | 61.38 | 61.38 | 0.59% | 353,297 |
| Nov 3, 2025 | 60.78 | 61.15 | 60.24 | 61.02 | 61.02 | 0.26% | 488,761 |
| Oct 31, 2025 | 60.80 | 61.25 | 60.64 | 60.86 | 60.86 | -0.38% | 382,306 |
| Oct 30, 2025 | 61.14 | 61.52 | 61.00 | 61.09 | 61.09 | -1.04% | 310,435 |
| Oct 29, 2025 | 62.14 | 62.26 | 61.52 | 61.73 | 61.73 | -1.04% | 314,589 |
| Oct 28, 2025 | 62.38 | 62.38 | 61.93 | 62.38 | 62.38 | 0.16% | 279,035 |
| Oct 27, 2025 | 61.72 | 62.35 | 61.72 | 62.28 | 62.28 | 1.45% | 195,388 |
| Oct 24, 2025 | 61.22 | 61.63 | 60.92 | 61.39 | 61.39 | 0.05% | 274,480 |
| Oct 23, 2025 | 61.51 | 61.75 | 61.20 | 61.36 | 61.36 | -0.24% | 294,827 |
| Oct 22, 2025 | 60.93 | 61.78 | 60.93 | 61.51 | 61.51 | 0.75% | 242,580 |
| Oct 21, 2025 | 61.03 | 61.29 | 60.99 | 61.05 | 61.05 | -0.16% | 256,442 |
| Oct 20, 2025 | 60.79 | 61.24 | 60.75 | 61.15 | 61.15 | 0.97% | 382,317 |
| Oct 17, 2025 | 60.92 | 61.12 | 60.27 | 60.56 | 60.56 | -0.66% | 546,534 |
| Oct 16, 2025 | 61.94 | 62.18 | 60.86 | 60.96 | 60.96 | -1.95% | 614,406 |
| Oct 15, 2025 | 62.50 | 62.60 | 61.93 | 62.17 | 62.17 | -0.34% | 247,576 |
| Oct 14, 2025 | 61.34 | 62.58 | 61.19 | 62.38 | 62.38 | 0.58% | 396,431 |
| Oct 13, 2025 | 61.80 | 62.16 | 61.11 | 62.02 | 62.02 | 0.71% | 157,339 |
| Oct 10, 2025 | 61.06 | 61.75 | 61.06 | 61.58 | 61.58 | 1.23% | 587,692 |
| Oct 9, 2025 | 61.82 | 62.05 | 60.77 | 60.83 | 60.83 | -1.82% | 457,574 |
| Oct 8, 2025 | 62.00 | 62.71 | 61.60 | 61.96 | 61.96 | 1.86% | 573,164 |
| Oct 7, 2025 | 61.11 | 61.22 | 60.38 | 60.83 | 60.83 | -0.49% | 282,398 |
| Oct 6, 2025 | 60.64 | 61.21 | 60.23 | 61.13 | 61.13 | 1.31% | 618,022 |
| Oct 3, 2025 | 60.17 | 60.52 | 60.16 | 60.34 | 60.34 | 0.33% | 457,646 |
| Oct 2, 2025 | 60.12 | 60.25 | 59.86 | 60.14 | 60.14 | -0.07% | 222,853 |
| Oct 1, 2025 | 59.74 | 60.36 | 59.61 | 60.18 | 60.18 | 0.25% | 217,347 |
| Sep 30, 2025 | 59.51 | 60.18 | 59.29 | 60.03 | 60.03 | 1.09% | 344,779 |
| Sep 29, 2025 | 59.21 | 59.69 | 58.95 | 59.38 | 59.38 | 0.75% | 306,060 |
| Sep 26, 2025 | 59.25 | 59.39 | 58.80 | 58.94 | 58.94 | -0.12% | 356,150 |
| Sep 25, 2025 | 58.73 | 59.06 | 58.66 | 59.01 | 59.01 | 0.02% | 311,612 |
| Sep 24, 2025 | 59.59 | 59.73 | 58.99 | 59.00 | 59.00 | -1.17% | 1,158,791 |
| Sep 23, 2025 | 59.89 | 60.22 | 59.65 | 59.70 | 59.70 | -0.37% | 321,944 |
| Sep 22, 2025 | 59.96 | 60.27 | 59.41 | 59.92 | 59.92 | -0.45% | 549,919 |
| Sep 19, 2025 | 59.49 | 60.25 | 59.20 | 60.19 | 60.19 | 1.23% | 438,507 |
| Sep 18, 2025 | 58.83 | 59.64 | 58.66 | 59.46 | 59.46 | 0.66% | 272,688 |
| Sep 17, 2025 | 58.89 | 59.51 | 58.89 | 59.07 | 59.07 | 0.46% | 506,170 |
| Sep 16, 2025 | 59.68 | 59.68 | 58.57 | 58.80 | 58.80 | -1.49% | 520,716 |
| Sep 15, 2025 | 59.36 | 59.87 | 59.21 | 59.69 | 59.69 | 0.78% | 386,295 |
| Sep 12, 2025 | 59.46 | 59.46 | 59.08 | 59.23 | 59.23 | -0.64% | 429,635 |
| Sep 11, 2025 | 58.90 | 59.61 | 58.69 | 59.61 | 59.61 | 1.58% | 490,616 |
| Sep 10, 2025 | 58.47 | 58.73 | 58.24 | 58.68 | 58.68 | 0.39% | 407,176 |
| Sep 9, 2025 | 58.56 | 58.75 | 58.36 | 58.45 | 58.45 | - | 390,242 |
| Sep 8, 2025 | 57.98 | 58.62 | 57.48 | 58.45 | 58.45 | 1.30% | 482,629 |
| Sep 5, 2025 | 57.83 | 58.08 | 57.57 | 57.70 | 57.70 | -0.19% | 385,758 |
| Sep 4, 2025 | 58.13 | 58.27 | 57.76 | 57.81 | 57.81 | -0.38% | 426,088 |
| Sep 3, 2025 | 57.54 | 58.15 | 57.54 | 58.03 | 58.03 | 0.61% | 301,968 |
| Sep 2, 2025 | 57.87 | 58.08 | 57.45 | 57.68 | 57.68 | -1.28% | 466,461 |
| Aug 29, 2025 | 58.25 | 58.64 | 58.16 | 58.43 | 58.43 | 0.34% | 493,612 |