Sun Life Financial Inc. - SLF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 12, 2025	64.78	64.98	64.98	64.99	64.36	243,420
June 11, 2025	64.95	64.7	64.7	65.01	64.5	459,700
June 10, 2025	64.91	64.72	64.72	65.06	64.61	517,518
June 09, 2025	65.09	65.06	65.06	65.25	64.53	803,100
June 06, 2025	65.29	65.29	65.29	65.56	64.99	494,600
June 05, 2025	65.05	65.23	65.23	65.28	64.83	641,500
June 04, 2025	65.04	64.81	64.81	65.06	64.52	456,823
June 03, 2025	64.78	64.91	64.91	65.27	64.3	526,100
June 02, 2025	64.65	65.17	65.17	65.28	64.05	925,100
May 30, 2025	64.15	64.65	64.65	65.11	64.15	1.48M
May 29, 2025	64.23	64.11	64.11	64.42	63.89	641,448
May 28, 2025	63.45	63.76	63.76	64.04	63.18	527,025
May 27, 2025	64.41	64.29	63.65	64.63	63.96	552,536
May 23, 2025	62.79	63.63	63.63	63.93	62.79	5.01M
May 22, 2025	63.13	63.11	63.13	63.58	62.85	223,905
May 21, 2025	63.62	63.11	63.11	63.65	62.92	366,608
May 20, 2025	63.24	63.47	63.47	63.78	63	337,417
May 19, 2025	62.75	63.2	63.2	63.37	62.74	158,400
May 16, 2025	63.12	62.92	62.92	63.39	62.72	3.8M
May 15, 2025	62.97	63.12	63.12	63.32	62.78	502,002
May 14, 2025	62.37	62.97	62.97	63.03	61.85	783,300
May 13, 2025	62.51	62.42	62.42	63	62.32	272,520
May 12, 2025	62.91	62.46	62.46	63.2	62.08	455,316
May 09, 2025	61.06	62.14	62.14	63.34	60.51	938,100
May 08, 2025	60.35	59.94	59.94	60.73	59.62	465,500
May 07, 2025	59.94	60.47	60.47	60.72	59.94	610,732
May 06, 2025	60.07	59.86	59.86	60.3	59.84	309,493
May 05, 2025	60.05	60.07	60.07	60.34	59.75	259,909
May 02, 2025	59.82	60.08	60.08	60.14	59.42	410,000
May 01, 2025	59.22	59.12	59.12	59.83	59.11	353,600
April 30, 2025	59.15	59.55	59.55	59.82	58.69	452,700
April 29, 2025	58.54	59.23	59.23	59.24	58.54	302,447
April 28, 2025	58.46	58.74	58.74	59.22	58.46	234,500
April 25, 2025	58.31	58.33	58.33	58.57	57.86	225,535
April 24, 2025	58.01	58.35	58.35	58.36	57.74	273,700
April 23, 2025	57.71	57.84	57.79	58.46	57.45	236,414
April 22, 2025	57.06	57.2	57.2	57.56	56.88	1.48M
April 21, 2025	56.4	56.55	56.55	56.83	56.08	546,525
April 17, 2025	56.69	56.43	56.43	57.09	56.24	505,516
April 16, 2025	56.36	56.51	56.51	57.14	56.16	288,845
April 15, 2025	56.95	56.54	56.54	57.23	56.41	294,437
April 14, 2025	56.3	56.66	56.66	57.16	55.81	401,729
April 11, 2025	54.62	55.46	55.46	55.71	54.45	585,255
April 10, 2025	55.16	54.26	54.26	55.16	53.56	511,923
April 09, 2025	53.09	55.68	55.68	56.05	52.62	763,808
April 08, 2025	55.2	53.39	53.39	55.38	52.83	522,700
April 07, 2025	52.9	53.77	53.77	54.74	52.44	610,800
April 04, 2025	56.53	54.46	54.46	56.65	54.12	830,164
April 03, 2025	58.01	58.25	58.25	59.32	57.85	644,609
April 02, 2025	57.72	58.77	58.77	58.79	57.72	339,600
April 01, 2025	57.24	58.09	58.09	58.14	56.87	333,411
March 31, 2025	56.11	57.26	57.26	57.62	55.84	419,621
March 28, 2025	56.86	56.64	56.64	57.2	56.49	262,994
March 27, 2025	57	57.14	57.14	57.26	56.76	286,248
March 26, 2025	57.98	57.18	57.18	58.1	57.02	332,230
March 25, 2025	57.72	57.62	57.62	57.86	57.46	204,200
March 24, 2025	56.45	57.38	57.38	57.47	56.45	325,244
March 21, 2025	56.43	56.2	56.2	56.76	56.19	286,472
March 20, 2025	56.09	56.69	56.69	56.9	55.98	332,300
March 19, 2025	56.4	56.71	56.71	57.01	56.31	321,826

Sun Life Financial Inc. (SLF) NYSE