Sun Life Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	81.00	81.43	80.56	80.63	80.63	-0.35%	333,429
Oct 30, 2026	82.13	82.13	80.31	80.91	80.91	-1.10%	343,068
Oct 29, 2026	81.50	82.17	81.40	81.81	81.81	1.19%	364,544
Oct 28, 2026	80.92	81.29	80.30	80.85	80.85	1.00%	391,326
Oct 27, 2026	79.60	80.24	79.45	80.05	80.05	0.70%	203,395
Oct 26, 2026	79.35	79.93	79.25	79.49	79.49	0.52%	254,160
Oct 23, 2026	80.29	80.33	78.64	79.08	79.08	-2.14%	432,951
Oct 22, 2026	80.18	81.08	80.08	80.81	80.81	0.12%	348,465
Oct 21, 2026	79.68	80.79	79.41	80.71	80.71	1.32%	316,898
Oct 20, 2026	79.05	80.05	78.94	79.66	79.66	1.26%	272,891
Oct 19, 2026	79.31	79.40	78.37	78.67	78.67	-0.86%	331,768
Oct 16, 2026	78.89	79.80	78.83	79.35	79.35	1.01%	239,292
Oct 15, 2026	78.37	78.59	77.67	78.56	78.56	0.67%	380,782
Oct 14, 2026	77.37	78.11	77.15	78.04	78.04	0.22%	321,802
Oct 13, 2026	77.96	78.34	77.32	77.87	77.87	0.69%	317,787
Oct 12, 2026	77.00	77.66	76.96	77.34	77.34	0.45%	202,299
Oct 9, 2026	76.63	77.12	76.13	76.99	76.99	0.44%	274,761
Oct 8, 2026	75.62	76.96	75.39	76.65	76.65	1.09%	334,474
Oct 7, 2026	76.99	77.00	75.72	75.82	75.82	-2.46%	725,721
Oct 6, 2026	78.87	79.14	77.55	77.73	77.73	-1.12%	545,632
Oct 5, 2026	78.55	79.01	78.40	78.61	78.61	0.05%	324,425
Oct 2, 2026	77.88	78.70	77.64	78.57	78.57	1.16%	392,741
Oct 1, 2026	77.69	78.28	76.57	77.67	77.67	-0.38%	362,050
Sep 30, 2026	78.81	78.83	77.94	77.97	77.97	-1.38%	354,510
Sep 29, 2026	79.21	79.37	78.53	79.06	79.06	-0.53%	363,023
Sep 28, 2026	79.86	80.25	79.41	79.48	79.48	-0.54%	367,328
Sep 25, 2026	79.68	80.07	79.34	79.91	79.91	0.58%	377,667
Sep 24, 2026	79.72	80.14	79.24	79.45	79.45	-0.64%	529,316
Sep 23, 2026	80.14	81.32	79.90	79.96	79.96	-0.93%	418,332
Sep 22, 2026	81.67	81.67	80.02	80.71	80.71	-0.90%	345,828
Sep 21, 2026	81.36	81.68	81.03	81.44	81.44	0.21%	281,211
Sep 18, 2026	80.46	81.38	80.03	81.27	81.27	0.46%	320,091
Sep 17, 2026	80.80	81.41	80.29	80.90	80.90	0.78%	310,684
Sep 16, 2026	80.56	81.16	79.80	80.27	80.27	-0.32%	396,198
Sep 15, 2026	80.26	80.61	79.81	80.53	80.53	0.37%	293,895
Sep 14, 2026	79.67	80.31	79.43	80.23	80.23	0.70%	372,182
Sep 11, 2026	80.34	80.49	78.81	79.67	79.67	0.14%	312,833
Sep 10, 2026	78.65	79.65	78.51	79.56	79.56	1.38%	340,658
Sep 9, 2026	79.17	79.51	78.18	78.48	78.48	-1.35%	1,193,229
Sep 8, 2026	80.80	80.89	79.44	79.55	79.55	-1.75%	311,915
Sep 4, 2026	80.32	81.38	80.02	80.97	80.97	0.22%	425,788
Sep 3, 2026	79.92	80.95	79.92	80.79	80.79	1.67%	917,700
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