Sun Life Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	55.99	56.11	54.80	55.17	55.17	-1.46%	733,195
Feb 19, 2025	55.51	56.10	55.19	55.99	55.99	0.85%	652,463
Feb 18, 2025	55.16	56.08	54.97	55.52	55.52	0.71%	902,417
Feb 14, 2025	55.18	55.50	54.74	55.13	55.13	-0.27%	858,344
Feb 13, 2025	57.00	57.29	53.57	55.28	55.28	-6.32%	2,232,762
Feb 12, 2025	58.17	59.43	58.12	59.01	59.01	1.06%	650,690
Feb 11, 2025	58.62	58.73	58.10	58.39	58.39	-0.83%	413,769
Feb 10, 2025	59.20	59.33	58.83	58.88	58.88	-0.52%	437,446
Feb 7, 2025	58.94	59.23	58.59	59.19	59.19	0.71%	430,136
Feb 6, 2025	58.06	59.07	57.92	58.77	58.77	1.45%	533,733
Feb 5, 2025	58.00	58.62	57.68	57.93	57.93	0.33%	1,239,710
Feb 4, 2025	57.71	57.99	57.46	57.74	57.74	1.30%	538,084
Feb 3, 2025	55.72	57.50	55.52	57.00	57.00	-1.13%	741,803
Jan 31, 2025	57.56	58.55	57.44	57.65	57.65	-0.05%	656,436
Jan 30, 2025	58.96	58.96	57.43	57.68	57.68	-1.59%	742,514
Jan 29, 2025	58.38	59.01	58.23	58.61	58.61	0.17%	563,910
Jan 28, 2025	58.80	59.12	58.15	58.51	58.51	-0.66%	313,312
Jan 27, 2025	58.38	58.96	58.17	58.90	58.90	0.55%	470,707
Jan 24, 2025	59.11	59.16	58.46	58.58	58.58	-0.51%	445,086
Jan 23, 2025	58.89	59.25	58.50	58.88	58.88	0.74%	424,446
Jan 22, 2025	58.83	59.02	58.27	58.45	58.45	-0.90%	1,580,094
Jan 21, 2025	58.95	59.26	58.84	58.98	58.98	0.12%	418,786
Jan 17, 2025	59.23	59.40	58.82	58.91	58.91	-0.25%	359,346
Jan 16, 2025	58.70	59.28	58.70	59.06	59.06	0.19%	326,705
Jan 15, 2025	58.95	59.66	58.51	58.95	58.95	2.40%	438,827
Jan 14, 2025	57.30	57.57	57.09	57.57	57.57	0.59%	367,983
Jan 13, 2025	57.02	57.31	56.80	57.23	57.23	-0.10%	441,696
Jan 10, 2025	58.14	58.36	57.13	57.29	57.29	-2.10%	492,577
Jan 8, 2025	58.47	58.52	58.00	58.52	58.52	-0.20%	600,060
Jan 7, 2025	59.15	59.45	58.44	58.64	58.64	-0.41%	505,905
Jan 6, 2025	59.74	59.88	58.87	58.88	58.88	-0.51%	442,973
Jan 3, 2025	58.96	59.38	58.89	59.18	59.18	0.42%	208,816
Jan 2, 2025	59.39	59.63	58.69	58.93	58.93	-0.69%	303,269
Dec 31, 2024	59.23	59.73	59.23	59.34	59.34	0.07%	347,502
Dec 30, 2024	59.18	59.64	58.77	59.30	59.30	-0.30%	365,220
Dec 27, 2024	59.03	59.68	59.03	59.48	59.48	-0.08%	200,543
Dec 26, 2024	59.13	59.68	59.13	59.53	59.53	0.30%	223,970
Dec 24, 2024	59.27	59.35	58.89	59.35	59.35	0.15%	135,442
Dec 23, 2024	58.71	59.31	58.41	59.26	59.26	0.58%	539,869
Dec 20, 2024	58.37	59.46	58.23	58.92	58.92	0.36%	565,552
Dec 19, 2024	58.66	59.03	58.35	58.71	58.71	0.95%	355,292
Dec 18, 2024	59.20	59.58	58.08	58.16	58.16	-2.27%	803,872
Dec 17, 2024	59.65	59.91	59.51	59.51	59.51	-0.90%	312,955
Dec 16, 2024	60.00	60.46	59.83	60.05	60.05	-0.13%	992,275
Dec 13, 2024	60.61	60.70	60.10	60.13	60.13	-0.55%	1,219,942
Dec 12, 2024	60.89	60.89	60.20	60.46	60.46	-0.44%	1,131,871
Dec 11, 2024	61.30	61.48	60.69	60.73	60.73	-0.56%	541,041
Dec 10, 2024	61.66	61.66	61.07	61.07	61.07	-0.96%	573,909
Dec 9, 2024	62.20	62.30	61.66	61.66	61.66	-0.77%	1,540,683
Dec 6, 2024	62.74	62.76	62.08	62.14	62.14	-0.88%	813,355
Dec 5, 2024	61.88	62.85	61.88	62.69	62.69	1.31%	972,980
Dec 4, 2024	61.37	62.09	61.37	61.88	61.88	0.96%	392,318
Dec 3, 2024	61.86	62.05	61.19	61.29	61.29	-0.66%	296,721
Dec 2, 2024	61.48	61.83	61.31	61.70	61.70	0.50%	594,330
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