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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	64.35	62.77	62.77	64.47	62.36	910,721
July 03, 2025	64.85	65.4	65.4	65.46	64.65	327,548
July 02, 2025	66.15	64.62	64.62	66.38	64.31	590,800
July 01, 2025	66.5	66.41	66.41	66.57	66.03	216,900
June 30, 2025	66.04	66.45	66.45	66.81	65.98	462,600
June 27, 2025	65.45	65.93	65.93	66.56	65.44	628,832
June 26, 2025	65.09	65.43	65.43	65.51	65.09	497,500
June 25, 2025	64.97	64.9	64.9	65.12	64.44	693,900
June 24, 2025	65.26	65.1	65.1	65.44	64.89	402,425
June 23, 2025	63.85	64.82	64.82	64.89	63.77	407,272
June 20, 2025	64.12	64.1	64.1	64.31	63.77	671,900
June 18, 2025	64.41	64.07	64.07	64.65	64.01	300,900
June 17, 2025	64.62	64.25	64.25	64.65	63.81	302,502
June 16, 2025	64.59	64.7	64.7	65.25	64.51	358,800
June 13, 2025	64.58	64.31	64.31	64.82	64.19	499,300
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

Sun Life Financial Inc. (SLF) NYSE