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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	58.47	58.68	58.68	58.73	58.24	407,200
September 09, 2025	58.56	58.45	58.45	58.75	58.36	390,242
September 08, 2025	57.98	58.45	58.45	58.62	57.48	482,629
September 05, 2025	57.9	57.7	57.7	58.08	57.58	385,758
September 04, 2025	58.13	57.81	57.81	58.27	57.76	426,100
September 03, 2025	57.54	58.03	58.03	58.15	57.54	355,831
September 02, 2025	57.87	57.68	57.68	58.08	57.45	466,500
August 29, 2025	58.25	58.43	58.43	58.64	58.16	493,612
August 28, 2025	57.72	58.23	58.23	58.28	57.5	517,858
August 27, 2025	57.62	57.79	57.79	58.12	57.39	605,253
August 26, 2025	58.07	58.57	57.93	58.61	57.8	3.61M
August 25, 2025	58.91	58.07	57.44	58.91	57.87	527,625
August 22, 2025	58.75	58.91	58.27	59.51	58.73	511,900
August 21, 2025	58.11	58.72	58.08	58.97	58.11	420,600
August 20, 2025	58.29	58.56	58.56	58.82	58.29	442,513
August 19, 2025	58.23	58.36	58.36	58.8	58.23	417,200
August 18, 2025	58.08	58.37	58.37	58.55	57.97	608,000
August 15, 2025	58.03	58.08	58.08	58.37	58.01	539,449
August 14, 2025	57.75	58.06	58.06	58.09	57.74	387,933
August 13, 2025	57.85	57.96	57.96	58.38	57.6	2.89M
August 12, 2025	57.22	57.6	57.6	57.71	57.22	547,443
August 11, 2025	56.71	56.88	56.88	57.41	56.61	655,900
August 08, 2025	59.02	56.54	56.54	60.44	56.22	1.66M
August 07, 2025	61.94	61.49	61.49	61.94	61.07	765,948
August 06, 2025	61.17	61.78	61.78	62	60.85	580,289
August 05, 2025	60.88	60.72	60.72	61.17	60.68	798,926
August 04, 2025	60.45	61.13	61.13	61.14	60.45	218,549
August 01, 2025	60.61	60.37	60.37	60.8	59.88	611,944
July 31, 2025	61.19	61	61	61.64	60.84	584,500
July 30, 2025	61.93	61.19	61.19	61.99	61	430,505
July 29, 2025	62.02	62.04	62.04	62.33	61.89	383,400
July 28, 2025	62.36	61.84	61.84	62.39	61.82	680,872
July 25, 2025	62.08	62.46	62.46	62.57	62.08	344,057
July 24, 2025	62.53	62.26	62.26	62.72	62.07	369,215
July 23, 2025	62.79	62.57	62.57	63.12	62.57	1.35M
July 22, 2025	61.24	62.55	62.55	62.64	61.21	1.15M
July 21, 2025	62.26	61.18	61.18	62.53	61	4.08M
July 18, 2025	62.26	62.2	62.2	62.41	61.92	563,800
July 17, 2025	61.84	62.26	62.26	62.46	61.61	446,018
July 16, 2025	62.11	62.45	62.45	62.45	61.67	428,869
July 15, 2025	62.86	62	62	63.08	62	411,727
July 14, 2025	61.99	62.77	62.77	62.79	61.99	384,600
July 11, 2025	61.69	62.1	62.1	62.28	61.56	619,400
July 10, 2025	61.32	62	62	62.25	61.28	421,500
July 09, 2025	62.31	61.57	61.57	62.35	61.56	692,500
July 08, 2025	62.7	62.17	62.17	62.87	62.12	518,533

Sun Life Financial Inc. (SLF) NYSE