Sun Life Financial Inc. SLF
NYSE
$77.87+0.53 (+0.69%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $77.34 | +0.45% | $77.00 | $77.66 | $76.96 | 202.30K |
| 2026-10-09 | $76.99 | +0.44% | $76.63 | $77.12 | $76.13 | 318.10K |
| 2026-10-08 | $76.65 | +1.09% | $75.62 | $76.96 | $75.39 | 447.50K |
| 2026-10-07 | $75.82 | -2.46% | $76.99 | $77.00 | $75.72 | 725.70K |
| 2026-10-06 | $77.73 | -1.12% | $78.87 | $79.14 | $77.55 | 592.60K |
| 2026-10-05 | $78.61 | +0.05% | $78.55 | $79.01 | $78.40 | 348.10K |
| 2026-10-02 | $78.57 | +1.16% | $77.88 | $78.70 | $77.64 | 548.30K |
| 2026-10-01 | $77.67 | -0.38% | $77.69 | $78.28 | $76.57 | 394.30K |
| 2026-09-30 | $77.97 | -1.38% | $78.81 | $78.83 | $77.94 | 354.50K |
| 2026-09-29 | $79.06 | -0.53% | $79.21 | $79.37 | $78.53 | 369.60K |
| 2026-09-28 | $79.48 | -0.54% | $79.86 | $80.25 | $79.41 | 367.30K |
| 2026-09-25 | $79.91 | +0.58% | $79.68 | $80.07 | $79.34 | 377.70K |
| 2026-09-24 | $79.45 | -0.64% | $79.72 | $80.14 | $79.24 | 723.00K |
| 2026-09-23 | $79.96 | -0.93% | $80.14 | $81.32 | $79.90 | 459.60K |
| 2026-09-22 | $80.71 | -0.90% | $81.67 | $81.67 | $80.02 | 345.80K |
| 2026-09-21 | $81.44 | +0.21% | $81.36 | $81.68 | $81.03 | 592.20K |
| 2026-09-18 | $81.27 | +0.46% | $80.46 | $81.38 | $80.03 | 901.90K |
| 2026-09-17 | $80.90 | +0.78% | $80.80 | $81.41 | $80.29 | 310.70K |
| 2026-09-16 | $80.27 | -0.32% | $80.56 | $81.16 | $79.80 | 396.20K |
| 2026-09-15 | $80.53 | +0.37% | $80.26 | $80.61 | $79.81 | 293.90K |
| 2026-09-14 | $80.23 | +0.70% | $79.67 | $80.31 | $79.43 | 372.20K |
| 2026-09-11 | $79.67 | +0.14% | $80.34 | $80.49 | $78.81 | 346.70K |
| 2026-09-10 | $79.56 | +1.38% | $78.65 | $79.65 | $78.51 | 417.50K |
| 2026-09-09 | $78.48 | -1.35% | $79.17 | $79.51 | $78.18 | 1.76M |
| 2026-09-08 | $79.55 | -1.75% | $80.80 | $80.89 | $79.44 | 492.20K |
| 2026-09-04 | $80.97 | +0.22% | $80.32 | $81.38 | $80.02 | 586.30K |
| 2026-09-03 | $80.79 | +1.67% | $79.92 | $80.95 | $79.92 | 917.70K |
| 2026-09-02 | $79.46 | +1.88% | $78.21 | $79.52 | $78.02 | 989.20K |
| 2026-09-01 | $77.99 | -0.50% | $78.60 | $78.64 | $77.25 | 677.90K |
| 2026-08-31 | $78.38 | -0.48% | $78.70 | $78.96 | $78.07 | 658.00K |
| 2026-08-28 | $78.76 | +0.19% | $78.95 | $79.19 | $78.41 | 436.00K |
| 2026-08-27 | $78.61 | -0.56% | $78.45 | $79.22 | $78.14 | 533.60K |
| 2026-08-26 | $79.05 | -1.16% | $79.20 | $79.73 | $79.00 | 2.87M |
| 2026-08-25 | $79.98 | +1.18% | $79.49 | $79.98 | $78.92 | 6.23M |
| 2026-08-24 | $79.05 | +0.09% | $79.38 | $79.49 | $78.59 | 510.00K |
| 2026-08-21 | $78.98 | +0.92% | $78.27 | $79.84 | $78.16 | 307.50K |
| 2026-08-20 | $78.26 | -1.55% | $79.05 | $79.50 | $78.15 | 922.40K |
| 2026-08-19 | $79.49 | -1.14% | $80.44 | $80.83 | $79.23 | 2.22M |
| 2026-08-18 | $80.41 | -0.37% | $80.97 | $80.97 | $80.22 | 458.50K |
| 2026-08-17 | $80.71 | -0.81% | $81.30 | $81.89 | $80.46 | 551.80K |
| 2026-08-14 | $81.37 | +0.59% | $81.07 | $81.55 | $80.99 | 409.20K |
| 2026-08-13 | $80.89 | +0.81% | $80.57 | $81.14 | $80.25 | 1.26M |
| 2026-08-12 | $80.24 | -0.45% | $80.67 | $81.07 | $80.05 | 709.10K |
| 2026-08-11 | $80.60 | -2.46% | $82.73 | $82.84 | $80.58 | 1.22M |
| 2026-08-10 | $82.63 | +0.88% | $82.30 | $82.88 | $81.55 | 444.40K |
| 2026-08-07 | $81.91 | -0.50% | $82.86 | $83.01 | $80.11 | 894.90K |
| 2026-08-06 | $82.32 | +0.55% | $82.44 | $82.73 | $81.68 | 546.30K |
| 2026-08-05 | $81.87 | -0.49% | $82.18 | $82.43 | $80.81 | 1.73M |
| 2026-08-04 | $82.27 | -0.23% | $82.65 | $82.69 | $81.89 | 744.20K |
| 2026-08-03 | $82.46 | -0.59% | $83.19 | $83.56 | $82.43 | 496.60K |
| 2026-07-31 | $82.95 | +0.22% | $82.62 | $83.40 | $82.61 | 520.80K |
| 2026-07-30 | $82.77 | +0.61% | $83.02 | $83.30 | $82.60 | 534.90K |
| 2026-07-29 | $82.27 | -2.14% | $83.71 | $83.94 | $82.02 | 785.60K |
| 2026-07-28 | $84.07 | +1.37% | $82.97 | $84.38 | $82.90 | 440.10K |
| 2026-07-27 | $82.93 | +0.83% | $82.63 | $83.05 | $82.36 | 423.60K |
| 2026-07-24 | $82.25 | +1.03% | $81.43 | $82.44 | $81.43 | 507.30K |
| 2026-07-23 | $81.41 | +0.07% | $80.97 | $81.49 | $80.50 | 426.60K |
| 2026-07-22 | $81.35 | +0.47% | $81.30 | $81.89 | $81.12 | 561.30K |
| 2026-07-21 | $80.97 | +0.40% | $80.75 | $81.17 | $80.25 | 534.40K |
| 2026-07-20 | $80.65 | -1.38% | $81.53 | $82.06 | $80.44 | 521.70K |
| 2026-07-17 | $81.78 | +0.20% | $81.73 | $82.25 | $80.80 | 989.60K |
| 2026-07-16 | $81.62 | +0.46% | $81.07 | $82.00 | $81.07 | 729.30K |
| 2026-07-15 | $81.25 | +2.16% | $79.70 | $81.60 | $79.46 | 636.40K |
| 2026-07-14 | $79.53 | +1.35% | $78.96 | $79.88 | $78.96 | 542.40K |
| 2026-07-13 | $78.47 | -1.80% | $79.24 | $79.59 | $78.02 | 835.30K |
| 2026-07-10 | $79.91 | -0.47% | $80.50 | $80.90 | $79.78 | 440.90K |
| 2026-07-09 | $80.29 | +1.13% | $79.69 | $80.39 | $79.37 | 298.30K |
| 2026-07-08 | $79.39 | -0.64% | $79.73 | $79.79 | $78.90 | 444.40K |
| 2026-07-07 | $79.90 | +1.15% | $78.97 | $80.36 | $78.65 | 420.10K |
| 2026-07-06 | $78.99 | -0.83% | $80.00 | $80.00 | $78.38 | 614.90K |
| 2026-07-02 | $79.65 | +1.01% | $79.06 | $79.67 | $78.35 | 545.80K |
| 2026-07-01 | $78.85 | +0.55% | $78.20 | $79.23 | $78.20 | 213.40K |
| 2026-06-30 | $78.42 | +0.42% | $78.33 | $78.63 | $77.91 | 356.40K |
| 2026-06-29 | $78.09 | +0.26% | $77.89 | $78.12 | $77.39 | 340.10K |
| 2026-06-26 | $77.89 | +0.50% | $77.67 | $78.35 | $77.54 | 376.60K |
| 2026-06-25 | $77.50 | +0.31% | $77.51 | $78.60 | $77.49 | 446.80K |
| 2026-06-24 | $77.26 | -0.52% | $77.77 | $77.88 | $76.65 | 1.43M |
| 2026-06-23 | $77.66 | +0.14% | $77.21 | $78.15 | $77.17 | 532.70K |
| 2026-06-22 | $77.55 | -1.77% | $77.70 | $78.75 | $77.37 | 803.60K |
| 2026-06-18 | $78.95 | +1.30% | $78.13 | $78.98 | $77.98 | 858.30K |
| 2026-06-17 | $77.94 | +0.36% | $77.41 | $78.64 | $77.41 | 612.80K |
| 2026-06-16 | $77.66 | +1.38% | $76.90 | $77.93 | $76.90 | 322.10K |
| 2026-06-15 | $76.60 | -0.05% | $76.86 | $77.01 | $76.17 | 304.80K |
| 2026-06-12 | $76.64 | +1.05% | $76.24 | $76.84 | $75.95 | 505.20K |
| 2026-06-11 | $75.84 | +1.23% | $75.25 | $76.19 | $75.11 | 1.02M |
| 2026-06-10 | $74.92 | +1.28% | $74.31 | $75.04 | $74.04 | 843.60K |
| 2026-06-09 | $73.97 | +0.61% | $73.96 | $74.68 | $73.74 | 410.10K |
| 2026-06-08 | $73.52 | -0.27% | $73.72 | $74.44 | $73.09 | 464.00K |
| 2026-06-05 | $73.72 | +1.04% | $73.19 | $74.13 | $72.95 | 560.40K |
| 2026-06-04 | $72.96 | +1.18% | $72.49 | $73.04 | $72.31 | 567.40K |