Sun Life Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	79.92	80.84	79.92	80.36	-	1.13%	261,562
Sep 2, 2026	78.21	79.52	78.02	79.46	79.46	1.88%	989,204
Sep 1, 2026	78.60	78.64	77.25	77.99	77.99	-0.50%	677,940
Aug 31, 2026	78.70	78.96	78.07	78.38	78.38	-0.48%	658,019
Aug 28, 2026	78.95	79.19	78.41	78.76	78.76	0.19%	421,627
Aug 27, 2026	78.45	79.22	78.14	78.61	78.61	-0.56%	533,550
Aug 26, 2026	79.20	79.73	79.00	79.05	79.05	-0.30%	2,870,378
Aug 25, 2026	79.49	79.98	78.92	79.98	79.29	1.18%	6,188,814
Aug 24, 2026	79.38	79.49	78.59	79.05	78.36	0.09%	510,032
Aug 21, 2026	78.27	79.84	78.16	78.98	78.30	0.92%	307,531
Aug 20, 2026	79.05	79.50	78.15	78.26	77.58	-1.55%	922,416
Aug 19, 2026	80.44	80.83	79.23	79.49	78.80	-1.14%	2,217,747
Aug 18, 2026	80.97	80.97	80.22	80.41	79.71	-0.37%	458,464
Aug 17, 2026	81.30	81.89	80.46	80.71	80.01	-0.81%	551,798
Aug 14, 2026	81.07	81.55	80.99	81.37	80.66	0.59%	409,176
Aug 13, 2026	80.57	81.14	80.25	80.89	80.19	0.81%	1,255,975
Aug 12, 2026	80.67	81.07	80.05	80.24	79.54	-0.45%	709,134
Aug 11, 2026	82.73	82.84	80.58	80.60	79.90	-2.46%	1,222,661
Aug 10, 2026	82.30	82.88	81.55	82.63	81.91	0.88%	444,447
Aug 7, 2026	82.86	83.01	80.11	81.91	81.20	-0.50%	894,867
Aug 6, 2026	82.44	82.73	81.68	82.32	81.61	0.55%	546,301
Aug 5, 2026	82.18	82.43	80.81	81.87	81.16	-0.49%	1,732,556
Aug 4, 2026	82.65	82.69	81.89	82.27	81.56	-0.23%	744,176
Aug 3, 2026	83.19	83.56	82.43	82.46	81.74	-0.59%	496,561
Jul 31, 2026	82.62	83.40	82.61	82.95	82.23	0.22%	520,839
Jul 30, 2026	83.02	83.30	82.60	82.77	82.05	0.61%	534,898
Jul 29, 2026	83.71	83.94	82.02	82.27	81.56	-2.14%	785,649
Jul 28, 2026	82.97	84.38	82.90	84.07	83.34	1.37%	440,125
Jul 27, 2026	82.63	83.05	82.36	82.93	82.21	0.83%	423,631
Jul 24, 2026	81.43	82.44	81.43	82.25	81.54	1.03%	507,268
Jul 23, 2026	80.97	81.49	80.50	81.41	80.70	0.07%	426,598
Jul 22, 2026	81.30	81.89	81.12	81.35	80.64	0.47%	561,291
Jul 21, 2026	80.75	81.17	80.25	80.97	80.27	0.40%	534,364
Jul 20, 2026	81.53	82.06	80.44	80.65	79.95	-1.38%	521,750
Jul 17, 2026	81.73	82.25	80.80	81.78	81.07	0.20%	989,649
Jul 16, 2026	81.07	82.00	81.07	81.62	80.91	0.46%	729,331
Jul 15, 2026	79.70	81.60	79.46	81.25	80.55	2.16%	636,430
Jul 14, 2026	78.96	79.88	78.96	79.53	78.84	1.35%	542,378
Jul 13, 2026	79.24	79.59	78.02	78.47	77.79	-1.80%	835,303
Jul 10, 2026	80.50	80.90	79.78	79.91	79.22	-0.47%	440,917
Jul 9, 2026	79.69	80.39	79.37	80.29	79.59	1.13%	298,334
Jul 8, 2026	79.73	79.79	78.90	79.39	78.70	-0.64%	444,404
Jul 7, 2026	78.97	80.36	78.65	79.90	79.21	1.15%	420,068
Jul 6, 2026	80.00	80.00	78.38	78.99	78.31	-0.83%	614,874
Jul 2, 2026	79.06	79.67	78.35	79.65	78.96	1.01%	545,840
Jul 1, 2026	78.20	79.23	78.20	78.85	78.17	0.55%	213,393
Jun 30, 2026	78.33	78.63	77.91	78.42	77.74	0.42%	356,371
Jun 29, 2026	77.89	78.12	77.39	78.09	77.41	0.26%	340,139
Jun 26, 2026	77.67	78.35	77.54	77.89	77.21	0.50%	376,590
Jun 25, 2026	77.51	78.60	77.49	77.50	76.83	0.31%	446,864