Sun Life Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	81.43	82.44	81.43	82.25	82.25	1.03%	376,076
Jul 23, 2026	80.97	81.49	80.50	81.41	81.41	0.07%	415,475
Jul 22, 2026	81.30	81.89	81.12	81.35	81.35	0.47%	561,289
Jul 21, 2026	80.75	81.17	80.25	80.97	80.97	0.40%	534,363
Jul 20, 2026	81.53	82.06	80.44	80.65	80.65	-1.38%	521,748
Jul 17, 2026	81.73	82.25	80.80	81.78	81.78	0.20%	622,224
Jul 16, 2026	81.07	82.00	81.07	81.62	81.62	0.46%	729,321
Jul 15, 2026	79.70	81.60	79.46	81.25	81.25	2.16%	636,430
Jul 14, 2026	78.96	79.88	78.96	79.53	79.53	1.35%	393,771
Jul 13, 2026	79.24	79.59	78.02	78.47	78.47	-1.80%	821,219
Jul 10, 2026	80.50	80.90	79.78	79.91	79.91	-0.47%	415,805
Jul 9, 2026	79.69	80.39	79.37	80.29	80.29	1.13%	298,334
Jul 8, 2026	79.73	79.79	78.90	79.39	79.39	-0.64%	400,065
Jul 7, 2026	78.97	80.36	78.65	79.90	79.90	1.15%	343,563
Jul 6, 2026	80.00	80.00	78.38	78.99	78.99	-0.83%	443,534
Jul 2, 2026	79.06	79.67	78.35	79.65	79.65	1.01%	545,074
Jul 1, 2026	78.20	79.23	78.20	78.85	78.85	0.55%	213,393
Jun 30, 2026	78.33	78.63	77.91	78.42	78.42	0.42%	356,371
Jun 29, 2026	77.89	78.12	77.39	78.09	78.09	0.26%	266,773
Jun 26, 2026	77.67	78.35	77.54	77.89	77.89	0.50%	302,046
Jun 25, 2026	77.51	78.60	77.49	77.50	77.50	0.31%	412,711
Jun 24, 2026	77.77	77.88	76.65	77.26	77.26	-0.52%	1,392,195
Jun 23, 2026	77.21	78.15	77.17	77.66	77.66	0.14%	503,493
Jun 22, 2026	77.70	78.75	77.37	77.55	77.55	-1.77%	803,556
Jun 18, 2026	78.13	78.98	77.98	78.95	78.95	1.30%	858,314
Jun 17, 2026	77.41	78.64	77.41	77.94	77.94	0.36%	612,845
Jun 16, 2026	76.90	77.93	76.90	77.66	77.66	1.38%	321,046
Jun 15, 2026	76.86	77.01	76.17	76.60	76.60	-0.05%	304,757
Jun 12, 2026	76.24	76.84	75.95	76.64	76.64	1.05%	289,892
Jun 11, 2026	75.25	76.19	75.11	75.84	75.84	1.23%	502,665
Jun 10, 2026	74.31	75.04	74.04	74.92	74.92	1.28%	501,055
Jun 9, 2026	73.96	74.68	73.74	73.97	73.97	0.61%	393,513
Jun 8, 2026	73.72	74.44	73.09	73.52	73.52	-0.27%	464,039
Jun 5, 2026	73.19	74.13	72.95	73.72	73.72	1.04%	518,973
Jun 4, 2026	72.49	73.04	72.31	72.96	72.96	1.18%	416,919
Jun 3, 2026	72.20	72.93	72.08	72.11	72.11	-0.87%	533,767
Jun 2, 2026	71.06	73.02	71.06	72.74	72.74	2.45%	406,701
Jun 1, 2026	71.25	71.88	70.66	71.00	71.00	-1.11%	481,919
May 29, 2026	71.59	72.82	71.59	71.80	71.80	-0.13%	437,916
May 28, 2026	72.32	72.36	71.63	71.89	71.89	-0.96%	953,440
May 27, 2026	71.79	72.66	71.40	72.59	72.59	0.38%	514,114
May 26, 2026	73.33	73.64	72.63	73.01	72.31	-0.10%	6,074,819
May 22, 2026	73.55	73.60	73.02	73.08	72.38	-0.22%	364,857
May 21, 2026	72.45	73.38	72.37	73.24	72.54	0.30%	400,241
May 20, 2026	71.96	73.24	71.57	73.02	72.32	2.00%	455,828
May 19, 2026	72.37	72.67	71.50	71.59	70.91	-1.65%	558,042
May 18, 2026	72.28	72.88	72.03	72.79	72.10	1.21%	172,102
May 15, 2026	71.43	72.02	71.06	71.92	71.24	0.40%	521,962
May 14, 2026	70.87	71.69	70.87	71.63	70.95	1.16%	528,839
May 13, 2026	70.25	71.13	70.25	70.81	70.14	0.27%	887,194