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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.67	66.33	66.33	66.42	65.31	425,061
February 19, 2026	66.13	65.32	65.32	66.41	64.97	719,012
February 18, 2026	67.79	66.34	66.34	67.88	65.89	812,900
February 17, 2026	68.87	67.83	67.83	69.25	67.41	1.73M
February 13, 2026	69.17	68.95	68.95	69.67	67.71	1.82M
February 12, 2026	66.75	68.76	68.76	68.94	66	1.5M
February 11, 2026	65.4	64.91	64.91	65.5	64.84	471,800
February 10, 2026	64.75	65.5	65.5	65.67	64.66	402,600
February 09, 2026	65.42	64.48	64.48	65.56	64.29	644,800
February 06, 2026	65.03	65.21	65.21	65.66	64.74	572,800
February 05, 2026	65.03	64.85	64.85	65.52	64.54	576,111
February 04, 2026	64.28	65.31	65.31	65.77	63.61	1.78M
February 03, 2026	63.65	64.36	64.36	64.53	63.56	649,140
February 02, 2026	63.39	63.72	63.72	63.94	63	387,040
January 30, 2026	63.43	63.04	63.04	63.75	62.45	607,026
January 29, 2026	63.5	63.79	63.79	63.93	63.27	521,720
January 28, 2026	62.77	63.05	63.05	63.27	62.61	450,700
January 27, 2026	63.21	62.83	62.83	63.47	62.75	344,004
January 26, 2026	63.69	63.22	63.22	64.11	62.84	319,300
January 23, 2026	62.6	63.69	63.69	63.72	62.31	463,152
January 22, 2026	62.54	62.56	62.56	62.97	62.43	262,400
January 21, 2026	62.43	62.43	62.43	62.91	62.26	335,219
January 20, 2026	62.96	62.43	62.43	63.59	62.32	444,800
January 16, 2026	62.65	62.81	62.81	63.47	62.45	508,351
January 15, 2026	62.16	62.7	62.7	62.77	61.96	344,400
January 14, 2026	61.71	61.96	61.96	62.2	61.47	562,932
January 13, 2026	62.51	61.43	61.43	62.56	61.3	526,820
January 12, 2026	62.87	62.53	62.53	63.06	62.37	306,047
January 09, 2026	62.35	62.81	62.81	63.2	62.35	563,100
January 08, 2026	62.75	62.71	62.71	63.18	62.45	482,815
January 07, 2026	63.72	62.76	62.76	63.79	62.67	329,216
January 06, 2026	63.65	63.66	63.66	63.9	63.17	292,106
January 05, 2026	62.63	63.48	63.48	63.92	62.63	363,800
January 02, 2026	62.37	62.84	62.84	62.94	62.12	281,600
December 31, 2025	62.69	62.4	62.4	62.96	62.4	272,000
December 30, 2025	62.57	62.7	62.7	62.99	62.57	216,651
December 29, 2025	62.5	62.79	62.79	63.12	62.5	282,700
December 26, 2025	62.47	62.63	62.63	62.65	62.3	114,000
December 24, 2025	62.66	62.47	62.47	62.89	62.03	174,036
December 23, 2025	62.06	62.52	62.52	62.75	62	239,400
December 22, 2025	61.56	62.15	62.15	62.37	61.41	312,826
December 19, 2025	61.5	61.54	61.54	62.06	61.37	535,507
December 18, 2025	61.15	61.41	61.41	61.6	60.96	376,600
December 17, 2025	61.01	61.21	61.21	61.49	61.01	441,200
December 16, 2025	61.12	61.27	61.27	61.64	61.06	299,501
December 15, 2025	60.7	60.84	60.84	61.02	60.56	524,215
December 12, 2025	59.72	60.41	60.41	60.53	59.72	261,428
December 11, 2025	58.92	59.71	59.71	59.8	58.87	373,605
December 10, 2025	59.04	58.82	58.82	59.18	58.71	646,276
December 09, 2025	58.74	59.08	59.08	59.33	58.68	329,200
December 08, 2025	58.55	58.47	58.47	58.86	58.33	829,900
December 05, 2025	57.96	58.58	58.58	58.65	57.96	362,120
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

Sun Life Financial Inc. (SLF) NYSE