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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	58.03	57.73	57.73	58.25	57.7	225,958
December 03, 2025	57.53	57.82	57.82	58.13	57.53	346,100
December 02, 2025	58.03	57.6	57.6	58.03	57.22	683,331
December 01, 2025	59.02	57.71	57.71	59.08	57.54	532,021
November 28, 2025	58.68	59.12	59.12	59.43	58.63	264,321
November 26, 2025	59.24	58.66	58.66	59.25	58.66	963,613
November 25, 2025	59.23	59.8	59.15	59.98	59.19	1.16M
November 24, 2025	59.5	59.1	58.46	59.64	58.92	414,200
November 21, 2025	58.85	59.58	59.58	59.89	58.81	205,500
November 20, 2025	59.04	58.69	58.69	59.15	58.5	247,402
November 19, 2025	59.23	58.63	58.63	59.26	58.39	534,009
November 18, 2025	58.91	59.25	59.25	59.33	58.62	394,314
November 17, 2025	59.21	59.04	59.04	59.43	58.73	302,400
November 14, 2025	58.78	59.21	59.21	59.38	58.44	1.09M
November 13, 2025	59.14	58.93	58.93	59.43	58.7	442,200
November 12, 2025	58	59.14	59.14	59.26	58	423,400
November 11, 2025	58.09	57.97	57.97	58.26	57.92	552,000
November 10, 2025	58.59	58.09	58.09	58.66	57.48	677,700
November 07, 2025	58.74	58.54	58.54	58.99	58.1	883,900
November 06, 2025	60.46	59.09	59.09	60.55	58.47	789,700
November 05, 2025	61.54	61.67	61.67	61.78	61.08	386,800
November 04, 2025	60.65	61.38	61.38	61.38	60.55	268,836
November 03, 2025	60.78	61.02	61.02	61.15	60.24	488,800
October 31, 2025	60.8	60.86	60.86	61.25	60.64	382,306
October 30, 2025	61.14	61.09	61.09	61.52	61	310,435
October 29, 2025	62.14	61.73	61.73	62.26	61.52	314,600
October 28, 2025	62.38	62.38	62.38	62.38	61.93	279,035
October 27, 2025	61.72	62.28	62.28	62.35	61.72	195,400
October 24, 2025	61.22	61.39	61.39	61.63	60.92	274,500
October 23, 2025	61.51	61.36	61.36	61.75	61.2	294,827
October 22, 2025	60.93	61.51	61.51	61.78	60.93	242,600
October 21, 2025	61.03	61.05	61.05	61.29	60.99	256,442
October 20, 2025	60.79	61.15	61.15	61.24	60.75	382,317
October 17, 2025	60.92	60.56	60.56	61.12	60.27	546,534
October 16, 2025	61.94	60.96	60.96	62.18	60.86	614,406
October 15, 2025	62.5	62.17	62.17	62.6	61.93	247,600
October 14, 2025	61.34	62.38	62.38	62.58	61.19	396,431
October 13, 2025	61.8	62.02	62.02	62.16	61.11	157,339
October 10, 2025	61.06	61.58	61.58	61.75	61.06	587,692
October 09, 2025	61.82	60.83	60.83	62.05	60.77	457,600
October 08, 2025	62	61.96	61.96	62.71	61.6	573,200
October 07, 2025	61.11	60.83	60.83	61.22	60.38	282,400
October 06, 2025	60.64	61.13	61.13	61.21	60.23	618,022
October 03, 2025	60.17	60.34	60.34	60.52	60.16	457,646
October 02, 2025	60.12	60.14	60.14	60.25	59.83	222,853
October 01, 2025	59.74	60.18	60.18	60.36	59.61	217,347
September 30, 2025	59.51	60.03	60.03	60.18	59.29	344,800
September 29, 2025	59.21	59.38	59.38	59.69	58.95	306,100
September 26, 2025	59.25	58.94	58.94	59.39	58.8	356,200
September 25, 2025	58.73	59.01	59.01	59.06	58.66	311,612
September 24, 2025	59.59	59	59.03	59.65	58.99	296,579
September 23, 2025	59.89	59.7	59.7	60.22	59.65	229,945
September 22, 2025	59.96	59.92	59.92	60.27	59.41	549,919
September 19, 2025	59.49	60.19	60.19	60.25	59.2	438,507
September 18, 2025	58.83	59.46	59.46	59.64	58.66	272,700
September 17, 2025	58.89	59.07	59.07	59.51	58.89	506,110
September 16, 2025	59.68	58.8	58.8	59.68	58.57	520,716
September 15, 2025	59.36	59.69	59.69	59.87	59.21	386,300
September 12, 2025	59.46	59.23	59.23	59.46	59.08	429,635
September 11, 2025	58.9	59.61	59.61	59.61	58.69	490,616

Sun Life Financial Inc. (SLF) NYSE