Sun Life Financial Inc. (SLF)
NYSE: SLF · Real-Time Price · USD
60.96
-1.21 (-1.95%)
At close: Oct 16, 2025, 4:00 PM EDT
60.98
+0.02 (0.03%)
After-hours: Oct 16, 2025, 7:00 PM EDT
Sun Life Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 16, 2025 | 61.94 | 62.18 | 60.86 | 60.96 | 60.96 | -1.95% | 580,327 |
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 |
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 |