Sun Life Financial Inc. (SLF)
NYSE: SLF · Real-Time Price · USD
59.00
-0.70 (-1.17%)
Sep 24, 2025, 4:00 PM EDT - Market closed
Sun Life Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 59.59 | 59.73 | 58.99 | 59.00 | 59.00 | -1.17% | 1,125,180 |
| 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 |
| Aug 28, 2025 | 57.72 | 58.28 | 57.50 | 58.23 | 58.23 | 0.76% | 568,559 |
| Aug 27, 2025 | 57.78 | 58.12 | 57.39 | 57.79 | 57.79 | -1.33% | 605,253 |
| Aug 26, 2025 | 58.07 | 58.61 | 57.80 | 58.57 | 57.93 | 0.86% | 3,608,402 |
| Aug 25, 2025 | 58.91 | 58.91 | 57.87 | 58.07 | 57.44 | -1.43% | 527,625 |
| Aug 22, 2025 | 58.75 | 59.51 | 58.73 | 58.91 | 58.27 | 0.32% | 511,885 |
| Aug 21, 2025 | 58.11 | 58.97 | 58.11 | 58.72 | 58.08 | 0.27% | 420,591 |
| Aug 20, 2025 | 58.29 | 58.82 | 58.29 | 58.56 | 57.92 | 0.34% | 442,513 |
| Aug 19, 2025 | 58.23 | 58.80 | 58.23 | 58.36 | 57.73 | -0.02% | 417,155 |
| Aug 18, 2025 | 58.08 | 58.55 | 57.97 | 58.37 | 57.74 | 0.50% | 607,974 |
| Aug 15, 2025 | 58.03 | 58.37 | 58.01 | 58.08 | 57.45 | 0.03% | 539,449 |
| Aug 14, 2025 | 57.75 | 58.09 | 57.61 | 58.06 | 57.43 | 0.17% | 399,133 |
| Aug 13, 2025 | 57.85 | 58.38 | 57.60 | 57.96 | 57.33 | 0.62% | 2,890,532 |
| Aug 12, 2025 | 57.22 | 57.71 | 57.22 | 57.60 | 56.97 | 1.27% | 547,443 |
| Aug 11, 2025 | 56.71 | 57.41 | 56.61 | 56.88 | 56.26 | 0.60% | 655,887 |
| Aug 8, 2025 | 59.02 | 60.44 | 56.22 | 56.54 | 55.93 | -8.05% | 1,656,491 |
| Aug 7, 2025 | 61.94 | 61.94 | 61.07 | 61.49 | 60.82 | -0.47% | 765,948 |
| Aug 6, 2025 | 61.17 | 62.00 | 60.85 | 61.78 | 61.11 | 1.75% | 694,757 |
| Aug 5, 2025 | 60.88 | 61.17 | 60.68 | 60.72 | 60.06 | -0.67% | 798,926 |
| Aug 4, 2025 | 60.45 | 61.14 | 60.45 | 61.13 | 60.47 | 1.26% | 218,549 |
| Aug 1, 2025 | 60.61 | 60.80 | 59.88 | 60.37 | 59.71 | -1.03% | 611,944 |
| Jul 31, 2025 | 61.19 | 61.64 | 60.84 | 61.00 | 60.34 | -0.31% | 584,481 |
| Jul 30, 2025 | 61.93 | 61.99 | 61.00 | 61.19 | 60.52 | -1.37% | 430,505 |
| Jul 29, 2025 | 62.02 | 62.33 | 61.89 | 62.04 | 61.37 | 0.32% | 383,393 |
| Jul 28, 2025 | 62.36 | 62.39 | 61.82 | 61.84 | 61.17 | -0.99% | 680,872 |
| Jul 25, 2025 | 62.08 | 62.57 | 62.08 | 62.46 | 61.78 | 0.32% | 344,057 |
| Jul 24, 2025 | 62.53 | 62.72 | 62.07 | 62.26 | 61.58 | -0.50% | 369,215 |
| Jul 23, 2025 | 62.79 | 63.12 | 62.57 | 62.57 | 61.89 | 0.03% | 1,354,077 |
| Jul 22, 2025 | 61.24 | 62.64 | 61.21 | 62.55 | 61.87 | 2.24% | 1,151,188 |
| Jul 21, 2025 | 62.26 | 62.53 | 61.00 | 61.18 | 60.51 | -1.64% | 4,081,304 |
| Jul 18, 2025 | 62.26 | 62.41 | 61.92 | 62.20 | 61.52 | -0.10% | 563,773 |
| Jul 17, 2025 | 61.84 | 62.46 | 61.61 | 62.26 | 61.58 | -0.30% | 446,018 |
| Jul 16, 2025 | 62.11 | 62.45 | 61.67 | 62.45 | 61.77 | 0.73% | 428,869 |