Sun Life Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	61.48	61.83	61.31	61.70	61.70	0.50%	463,940
Nov 29, 2024	61.08	61.46	61.08	61.39	61.39	0.77%	300,235
Nov 27, 2024	60.98	61.22	60.74	60.92	60.92	-0.96%	312,247
Nov 26, 2024	61.05	61.70	60.80	61.51	60.91	-0.11%	609,164
Nov 25, 2024	61.47	61.70	61.31	61.58	60.98	0.65%	4,299,124
Nov 22, 2024	61.41	61.86	61.05	61.18	60.59	-0.31%	276,740
Nov 21, 2024	60.61	61.63	60.47	61.37	60.77	0.92%	272,057
Nov 20, 2024	60.30	60.90	59.94	60.81	60.22	0.80%	709,433
Nov 19, 2024	60.30	60.58	59.84	60.33	59.75	-0.49%	447,732
Nov 18, 2024	60.11	60.90	60.11	60.63	60.04	0.65%	400,582
Nov 15, 2024	61.00	61.10	59.99	60.24	59.66	-1.34%	381,679
Nov 14, 2024	60.34	61.61	60.33	61.06	60.47	1.39%	1,239,370
Nov 13, 2024	59.82	60.38	59.62	60.22	59.64	0.62%	974,713
Nov 12, 2024	59.27	59.86	59.24	59.85	59.27	0.47%	908,747
Nov 11, 2024	59.48	59.98	59.48	59.57	58.99	0.57%	228,774
Nov 8, 2024	59.39	59.50	59.05	59.23	58.66	-0.62%	430,723
Nov 7, 2024	59.13	59.81	58.67	59.60	59.02	1.21%	1,450,774
Nov 6, 2024	58.30	59.03	57.40	58.89	58.32	1.94%	1,195,531
Nov 5, 2024	57.75	58.29	56.78	57.77	57.21	3.75%	1,264,824
Nov 4, 2024	55.70	56.17	55.62	55.68	55.14	0.14%	299,965
Nov 1, 2024	55.81	55.84	55.31	55.60	55.06	0.32%	412,757
Oct 31, 2024	56.29	56.42	55.24	55.42	54.88	-2.00%	529,518
Oct 30, 2024	56.66	56.99	56.46	56.55	56.00	-0.46%	403,010
Oct 29, 2024	56.97	57.10	56.60	56.81	56.26	-0.26%	375,109
Oct 28, 2024	56.43	57.02	56.40	56.96	56.41	0.99%	276,482
Oct 25, 2024	57.00	57.03	56.31	56.40	55.85	-0.56%	294,957
Oct 24, 2024	56.75	56.91	56.23	56.72	56.17	-0.05%	314,002
Oct 23, 2024	56.45	56.79	56.35	56.75	56.20	0.16%	251,103
Oct 22, 2024	56.63	56.81	56.27	56.66	56.11	-0.46%	268,581
Oct 21, 2024	57.10	57.24	56.84	56.92	56.37	-0.37%	294,541
Oct 18, 2024	57.34	57.40	56.97	57.13	56.58	-0.19%	243,185
Oct 17, 2024	56.96	57.37	56.82	57.24	56.69	0.44%	393,015
Oct 16, 2024	57.42	57.59	56.75	56.99	56.44	-0.63%	505,971
Oct 15, 2024	57.55	57.55	57.23	57.35	56.79	-0.16%	354,699
Oct 14, 2024	57.22	57.63	57.17	57.44	56.88	0.38%	148,362
Oct 11, 2024	57.11	57.77	57.10	57.22	56.67	-0.03%	318,557
Oct 10, 2024	57.03	57.29	56.75	57.24	56.69	0.19%	313,834
Oct 9, 2024	57.29	57.53	56.87	57.13	56.58	-0.35%	397,090
Oct 8, 2024	57.45	57.81	57.03	57.33	56.77	-0.35%	349,980
Oct 7, 2024	58.23	58.23	57.26	57.53	56.97	-1.34%	369,426
Oct 4, 2024	57.83	58.51	57.78	58.31	57.74	1.25%	362,448
Oct 3, 2024	57.58	57.71	57.04	57.59	57.03	-0.54%	308,482
Oct 2, 2024	58.02	58.32	57.78	57.90	57.34	-0.21%	331,985
Oct 1, 2024	57.90	58.12	57.53	58.02	57.46	-	227,559
Sep 30, 2024	57.80	58.11	57.56	58.02	57.46	0.35%	181,895
Sep 27, 2024	58.34	58.49	57.82	57.82	57.26	-0.48%	781,343
Sep 26, 2024	57.84	58.34	57.69	58.10	57.54	0.85%	367,223
Sep 25, 2024	57.68	57.89	57.41	57.61	57.05	0.17%	538,601
Sep 24, 2024	57.00	57.55	56.93	57.51	56.95	1.13%	372,672
Sep 23, 2024	56.69	56.97	56.62	56.87	56.32	0.49%	303,855
Sep 20, 2024	56.84	56.95	56.34	56.59	56.04	-0.51%	431,671
Sep 19, 2024	57.00	57.20	56.45	56.88	56.33	0.85%	308,147
Sep 18, 2024	56.53	56.93	56.19	56.40	55.85	-0.02%	441,540
Sep 17, 2024	56.60	56.75	56.22	56.41	55.86	-0.19%	255,036
Sep 16, 2024	56.32	56.55	56.04	56.52	55.97	0.78%	406,140
Sep 13, 2024	56.09	56.16	55.81	56.08	55.54	0.16%	295,918
Sep 12, 2024	55.45	56.04	55.00	55.99	55.45	1.21%	451,644
Sep 11, 2024	54.92	55.35	54.49	55.32	54.78	0.51%	438,767
Sep 10, 2024	54.96	55.08	54.41	55.04	54.51	0.05%	683,849
Sep 9, 2024	54.74	55.16	54.74	55.01	54.48	0.71%	285,242
Sep 6, 2024	55.17	55.59	54.33	54.62	54.09	-0.93%	465,686
Sep 5, 2024	55.50	55.66	55.04	55.13	54.60	-0.49%	740,701
Sep 4, 2024	54.83	55.50	54.62	55.40	54.86	1.08%	578,669
Sep 3, 2024	54.18	54.85	54.17	54.81	54.28	0.53%	889,369
Aug 30, 2024	54.38	54.63	54.10	54.52	53.99	0.65%	332,097
Aug 29, 2024	53.89	54.35	53.69	54.17	53.64	0.43%	512,928
Aug 28, 2024	54.01	54.39	53.50	53.94	53.42	-1.39%	998,021
Aug 27, 2024	54.41	55.04	54.41	54.70	53.57	0.26%	4,155,564
Aug 26, 2024	54.60	55.01	54.53	54.56	53.43	0.13%	1,456,369
Aug 23, 2024	53.60	54.53	53.60	54.49	53.37	2.16%	523,880
Aug 22, 2024	53.22	53.61	53.09	53.34	52.24	0.23%	423,997
Aug 21, 2024	52.43	53.28	52.43	53.22	52.12	1.66%	912,857
Aug 20, 2024	52.53	52.63	52.20	52.35	51.27	-0.38%	742,679
Aug 19, 2024	52.37	52.79	52.34	52.55	51.47	0.34%	381,298
Aug 16, 2024	51.63	52.39	51.56	52.37	51.29	1.53%	523,810
Aug 15, 2024	51.06	51.68	50.98	51.58	50.52	1.20%	494,996
Aug 14, 2024	50.68	51.16	50.53	50.97	49.92	0.91%	465,952
Aug 13, 2024	49.38	50.68	49.35	50.51	49.47	5.32%	607,151
Aug 12, 2024	48.13	48.23	47.87	47.96	46.97	-0.27%	470,616
Aug 9, 2024	47.70	48.13	47.60	48.09	47.10	1.14%	554,495
Aug 8, 2024	47.29	47.66	47.03	47.55	46.57	0.98%	578,454
Aug 7, 2024	47.99	47.99	46.83	47.09	46.12	-0.95%	1,013,219
Aug 6, 2024	47.00	47.89	46.78	47.54	46.56	1.00%	525,632
Aug 5, 2024	46.78	47.34	46.41	47.07	46.10	-2.02%	329,003
Aug 2, 2024	48.00	48.13	47.51	48.04	47.05	-1.01%	1,956,396
Aug 1, 2024	49.77	49.77	48.30	48.53	47.53	-2.18%	751,816
Jul 31, 2024	50.19	50.34	49.56	49.61	48.59	-0.62%	731,630
Jul 30, 2024	49.65	50.22	49.57	49.92	48.89	0.75%	339,696
Jul 29, 2024	49.87	49.95	49.35	49.55	48.53	-0.70%	308,234
Jul 26, 2024	49.80	50.16	49.71	49.90	48.87	0.71%	216,116
Jul 25, 2024	49.29	49.93	49.22	49.55	48.53	0.32%	290,549
Jul 24, 2024	49.56	49.84	49.36	49.39	48.37	-0.58%	281,796
Jul 23, 2024	50.00	50.02	49.52	49.68	48.65	-0.72%	524,422
Jul 22, 2024	49.70	50.11	49.54	50.04	49.01	1.01%	281,620
Jul 19, 2024	49.76	50.06	49.51	49.54	48.52	-0.90%	228,510
Jul 18, 2024	50.53	50.73	49.92	49.99	48.96	-1.11%	323,827
Jul 17, 2024	50.55	51.00	50.37	50.55	49.51	-0.45%	382,315
Jul 16, 2024	50.38	50.86	50.38	50.78	49.73	0.63%	262,518
Jul 15, 2024	50.22	50.50	50.06	50.46	49.42	0.36%	326,003
Jul 12, 2024	50.09	50.56	49.97	50.28	49.24	0.44%	306,118