Sun Life Financial Inc. (SLF)
NYSE: SLF · Real-Time Price · USD
58.30
-0.05 (-0.09%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Sun Life Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 58.31 | 58.57 | 57.86 | 58.33 | 58.33 | -0.03% | 225,535 |
| Apr 24, 2025 | 58.01 | 58.36 | 57.74 | 58.35 | 58.35 | 0.88% | 273,675 |
| Apr 23, 2025 | 57.71 | 58.47 | 57.45 | 57.84 | 57.84 | 1.12% | 295,913 |
| Apr 22, 2025 | 57.06 | 57.56 | 56.88 | 57.20 | 57.20 | 1.15% | 1,476,627 |
| Apr 21, 2025 | 56.40 | 56.83 | 56.08 | 56.55 | 56.55 | 0.21% | 546,525 |
| Apr 17, 2025 | 56.69 | 57.09 | 56.24 | 56.43 | 56.43 | -0.14% | 505,516 |
| Apr 16, 2025 | 56.36 | 57.14 | 56.16 | 56.51 | 56.51 | -0.05% | 292,506 |
| Apr 15, 2025 | 56.95 | 57.23 | 56.41 | 56.54 | 56.54 | -0.21% | 294,437 |
| Apr 14, 2025 | 56.30 | 57.16 | 55.81 | 56.66 | 56.66 | 2.16% | 401,729 |
| Apr 11, 2025 | 54.62 | 55.71 | 54.45 | 55.46 | 55.46 | 2.21% | 585,255 |
| Apr 10, 2025 | 55.16 | 55.16 | 53.56 | 54.26 | 54.26 | -2.55% | 548,476 |
| Apr 9, 2025 | 53.09 | 56.05 | 52.62 | 55.68 | 55.68 | 4.29% | 763,808 |
| Apr 8, 2025 | 55.20 | 55.38 | 52.83 | 53.39 | 53.39 | -0.71% | 522,663 |
| Apr 7, 2025 | 52.90 | 54.74 | 52.44 | 53.77 | 53.77 | -1.27% | 610,756 |
| Apr 4, 2025 | 56.53 | 56.65 | 54.12 | 54.46 | 54.46 | -6.51% | 946,003 |
| Apr 3, 2025 | 58.01 | 59.32 | 57.85 | 58.25 | 58.25 | -0.88% | 644,609 |
| Apr 2, 2025 | 57.72 | 58.79 | 57.72 | 58.77 | 58.77 | 1.17% | 339,558 |
| Apr 1, 2025 | 57.24 | 58.14 | 56.87 | 58.09 | 58.09 | 1.45% | 333,411 |
| Mar 31, 2025 | 56.11 | 57.62 | 55.84 | 57.26 | 57.26 | 1.09% | 419,621 |
| Mar 28, 2025 | 56.86 | 57.20 | 56.49 | 56.64 | 56.64 | -0.88% | 297,288 |
| Mar 27, 2025 | 57.00 | 57.26 | 56.76 | 57.14 | 57.14 | -0.07% | 338,029 |
| Mar 26, 2025 | 57.98 | 58.10 | 57.02 | 57.18 | 57.18 | -0.76% | 338,008 |
| Mar 25, 2025 | 57.72 | 57.86 | 57.46 | 57.62 | 57.62 | 0.42% | 204,197 |
| Mar 24, 2025 | 56.45 | 57.47 | 56.45 | 57.38 | 57.38 | 2.10% | 325,244 |
| Mar 21, 2025 | 56.43 | 56.76 | 56.19 | 56.20 | 56.20 | -0.86% | 319,588 |
| Mar 20, 2025 | 56.09 | 56.90 | 55.98 | 56.69 | 56.69 | -0.04% | 332,265 |
| Mar 19, 2025 | 56.40 | 57.01 | 56.31 | 56.71 | 56.71 | 0.48% | 321,826 |
| Mar 18, 2025 | 56.60 | 56.60 | 55.99 | 56.44 | 56.44 | -0.12% | 479,119 |
| Mar 17, 2025 | 55.42 | 56.62 | 55.42 | 56.51 | 56.51 | 2.00% | 366,335 |
| Mar 14, 2025 | 54.72 | 55.46 | 54.59 | 55.40 | 55.40 | 2.03% | 300,469 |
| Mar 13, 2025 | 54.77 | 55.12 | 54.18 | 54.30 | 54.30 | -0.86% | 2,369,170 |
| Mar 12, 2025 | 54.45 | 55.16 | 53.77 | 54.77 | 54.77 | 1.33% | 467,018 |
| Mar 11, 2025 | 54.23 | 54.51 | 53.64 | 54.05 | 54.05 | -0.57% | 358,952 |
| Mar 10, 2025 | 55.23 | 55.23 | 53.82 | 54.36 | 54.36 | -2.23% | 501,635 |
| Mar 7, 2025 | 55.04 | 55.85 | 54.87 | 55.60 | 55.60 | 0.67% | 331,402 |
| Mar 6, 2025 | 55.59 | 56.25 | 55.18 | 55.23 | 55.23 | -1.34% | 659,494 |
| Mar 5, 2025 | 55.41 | 56.37 | 55.12 | 55.98 | 55.98 | 1.52% | 470,054 |
| Mar 4, 2025 | 55.43 | 55.73 | 54.36 | 55.14 | 55.14 | -1.32% | 851,806 |
| Mar 3, 2025 | 55.68 | 57.20 | 55.57 | 55.88 | 55.88 | 0.59% | 869,481 |
| Feb 28, 2025 | 54.91 | 55.72 | 54.52 | 55.55 | 55.55 | 1.54% | 1,038,999 |
| Feb 27, 2025 | 54.28 | 54.94 | 54.17 | 54.71 | 54.71 | 0.29% | 542,335 |
| Feb 26, 2025 | 54.85 | 54.97 | 54.36 | 54.55 | 54.55 | -1.43% | 801,777 |
| Feb 25, 2025 | 55.35 | 55.68 | 54.64 | 55.34 | 54.75 | 0.38% | 732,095 |
| Feb 24, 2025 | 54.61 | 55.58 | 54.61 | 55.13 | 54.54 | 0.95% | 6,460,922 |
| Feb 21, 2025 | 55.26 | 55.53 | 54.50 | 54.61 | 54.03 | -1.02% | 1,906,535 |
| Feb 20, 2025 | 55.99 | 56.11 | 54.80 | 55.17 | 54.58 | -1.46% | 733,195 |
| Feb 19, 2025 | 55.51 | 56.10 | 55.19 | 55.99 | 55.40 | 0.85% | 652,463 |
| Feb 18, 2025 | 55.16 | 56.08 | 54.97 | 55.52 | 54.93 | 0.71% | 902,417 |
| Feb 14, 2025 | 55.18 | 55.50 | 54.74 | 55.13 | 54.54 | -0.27% | 858,344 |
| Feb 13, 2025 | 57.00 | 57.29 | 53.57 | 55.28 | 54.69 | -6.32% | 2,232,762 |