Sun Life Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	73.55	73.60	73.02	73.08	73.08	-0.22%	278,244
May 21, 2026	72.45	73.38	72.37	73.24	73.24	0.30%	318,627
May 20, 2026	71.96	73.24	71.57	73.02	73.02	2.00%	455,828
May 19, 2026	72.37	72.67	71.50	71.59	71.59	-1.65%	533,885
May 18, 2026	72.28	72.88	72.03	72.79	72.79	1.21%	172,102
May 15, 2026	71.43	72.02	71.06	71.92	71.92	0.40%	521,962
May 14, 2026	70.87	71.69	70.87	71.63	71.63	1.16%	528,839
May 13, 2026	70.25	71.13	70.25	70.81	70.81	0.27%	887,194
May 12, 2026	70.35	70.97	69.66	70.62	70.62	0.13%	540,313
May 11, 2026	70.35	71.36	70.00	70.53	70.53	0.67%	847,861
May 8, 2026	69.79	70.10	69.23	70.06	70.06	0.79%	872,102
May 7, 2026	71.14	72.20	69.40	69.51	69.51	-4.91%	1,132,040
May 6, 2026	73.68	74.16	73.02	73.10	73.10	-0.15%	791,190
May 5, 2026	72.31	73.48	72.24	73.21	73.21	1.48%	586,264
May 4, 2026	72.03	72.63	71.83	72.14	72.14	-0.25%	723,639
May 1, 2026	72.51	72.83	72.13	72.32	72.32	0.33%	382,604
Apr 30, 2026	70.48	72.12	70.48	72.08	72.08	2.23%	398,664
Apr 29, 2026	70.79	71.45	70.35	70.51	70.51	-0.96%	456,910
Apr 28, 2026	71.06	71.71	70.97	71.19	71.19	0.69%	931,237
Apr 27, 2026	71.20	71.65	70.55	70.70	70.70	-1.16%	519,804
Apr 24, 2026	71.75	72.06	71.46	71.53	71.53	1.12%	598,728
Apr 23, 2026	70.33	71.04	70.21	70.74	70.74	0.37%	599,434
Apr 22, 2026	70.32	70.63	69.98	70.48	70.48	0.23%	670,733
Apr 21, 2026	70.37	70.87	70.30	70.32	70.32	-0.13%	573,309
Apr 20, 2026	70.03	70.65	69.93	70.41	70.41	0.18%	656,301
Apr 17, 2026	69.10	70.50	68.61	70.28	70.28	2.43%	1,319,299
Apr 16, 2026	68.40	68.82	68.08	68.61	68.61	0.42%	552,074
Apr 15, 2026	67.18	68.40	67.04	68.32	68.32	1.77%	414,779
Apr 14, 2026	66.31	67.21	66.26	67.13	67.13	1.28%	396,946
Apr 13, 2026	64.83	66.30	64.81	66.28	66.28	1.55%	374,928
Apr 10, 2026	66.14	66.21	64.89	65.27	65.27	-1.15%	592,072
Apr 9, 2026	65.50	66.51	65.36	66.03	66.03	0.14%	381,259
Apr 8, 2026	64.69	66.10	64.69	65.94	65.94	3.21%	690,769
Apr 7, 2026	63.50	64.17	63.12	63.89	63.89	0.61%	491,925
Apr 6, 2026	63.55	64.30	63.45	63.50	63.50	-0.19%	580,509
Apr 2, 2026	62.24	63.63	62.08	63.62	63.62	1.06%	825,161
Apr 1, 2026	62.90	63.60	62.74	62.95	62.95	0.62%	1,417,010
Mar 31, 2026	62.54	62.72	61.19	62.56	62.56	1.03%	880,370
Mar 30, 2026	61.63	62.46	61.23	61.92	61.92	0.90%	635,190
Mar 27, 2026	62.34	62.34	61.20	61.37	61.37	-1.86%	695,933
Mar 26, 2026	62.32	63.04	62.08	62.53	62.53	-0.38%	502,144
Mar 25, 2026	63.62	64.12	62.65	62.77	62.77	-0.38%	685,923
Mar 24, 2026	62.69	63.29	62.26	63.01	63.01	-0.22%	656,621
Mar 23, 2026	62.81	63.49	62.48	63.15	63.15	1.74%	553,770
Mar 20, 2026	62.87	63.01	61.95	62.07	62.07	-0.80%	753,099
Mar 19, 2026	63.11	63.18	62.37	62.57	62.57	-1.23%	584,450
Mar 18, 2026	63.79	64.13	63.35	63.35	63.35	-0.97%	572,111
Mar 17, 2026	64.27	64.50	63.87	63.97	63.97	0.20%	471,780
Mar 16, 2026	63.33	64.09	63.19	63.84	63.84	1.75%	612,916
Mar 13, 2026	62.97	63.25	62.64	62.74	62.74	-0.19%	568,034