Sun Life Financial Inc. (SLF)
NYSE: SLF · Real-Time Price · USD
63.39
-1.48 (-2.28%)
Mar 9, 2026, 1:16 PM EDT - Market open
Sun Life Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.09 | 64.24 | 62.94 | 63.51 | - | -2.10% | 192,765 |
| Mar 6, 2026 | 65.12 | 65.16 | 64.46 | 64.87 | 64.87 | -0.98% | 417,765 |
| Mar 5, 2026 | 64.77 | 65.74 | 64.77 | 65.51 | 65.51 | 0.02% | 618,851 |
| Mar 4, 2026 | 64.52 | 65.50 | 64.19 | 65.50 | 65.50 | 1.39% | 411,578 |
| Mar 3, 2026 | 64.21 | 64.75 | 63.22 | 64.60 | 64.60 | -0.94% | 582,922 |
| Mar 2, 2026 | 64.67 | 65.59 | 64.39 | 65.21 | 65.21 | -0.52% | 590,296 |
| Feb 27, 2026 | 65.41 | 66.29 | 64.81 | 65.55 | 65.55 | 0.26% | 1,043,557 |
| Feb 26, 2026 | 66.00 | 66.08 | 65.07 | 65.38 | 65.38 | -0.24% | 451,868 |
| Feb 25, 2026 | 64.33 | 65.54 | 63.82 | 65.54 | 65.54 | 0.97% | 751,683 |
| Feb 24, 2026 | 64.56 | 64.97 | 63.97 | 64.91 | 64.24 | 0.54% | 3,206,123 |
| Feb 23, 2026 | 66.00 | 66.17 | 64.55 | 64.56 | 63.89 | -2.67% | 656,292 |
| Feb 20, 2026 | 65.67 | 66.42 | 65.31 | 66.33 | 65.64 | 1.55% | 638,921 |
| Feb 19, 2026 | 66.13 | 66.41 | 64.97 | 65.32 | 64.64 | -1.54% | 719,012 |
| Feb 18, 2026 | 67.79 | 67.88 | 65.89 | 66.34 | 65.65 | -2.20% | 812,891 |
| Feb 17, 2026 | 68.87 | 69.25 | 67.41 | 67.83 | 67.13 | -1.62% | 1,729,894 |
| Feb 13, 2026 | 69.17 | 69.67 | 67.71 | 68.95 | 68.24 | 0.28% | 1,816,878 |
| Feb 12, 2026 | 66.75 | 68.94 | 66.00 | 68.76 | 68.05 | 5.93% | 1,500,561 |
| Feb 11, 2026 | 65.40 | 65.50 | 64.84 | 64.91 | 64.24 | -0.90% | 471,752 |
| Feb 10, 2026 | 64.75 | 65.67 | 64.66 | 65.50 | 64.82 | 1.58% | 402,590 |
| Feb 9, 2026 | 65.42 | 65.56 | 64.29 | 64.48 | 63.81 | -1.12% | 644,791 |
| Feb 6, 2026 | 65.03 | 65.66 | 64.74 | 65.21 | 64.54 | 0.56% | 572,756 |
| Feb 5, 2026 | 65.03 | 65.52 | 64.54 | 64.85 | 64.18 | -0.70% | 576,111 |
| Feb 4, 2026 | 64.28 | 65.77 | 63.61 | 65.31 | 64.63 | 1.48% | 1,781,622 |
| Feb 3, 2026 | 63.65 | 64.53 | 63.56 | 64.36 | 63.69 | 1.00% | 649,140 |
| Feb 2, 2026 | 63.39 | 63.94 | 63.00 | 63.72 | 63.06 | 1.08% | 387,040 |
| Jan 30, 2026 | 63.43 | 63.75 | 62.45 | 63.04 | 62.39 | -1.18% | 607,026 |
| Jan 29, 2026 | 63.50 | 63.93 | 63.27 | 63.79 | 63.13 | 1.17% | 606,280 |
| Jan 28, 2026 | 62.77 | 63.27 | 62.61 | 63.05 | 62.40 | 0.35% | 450,664 |
| Jan 27, 2026 | 63.41 | 63.47 | 62.76 | 62.83 | 62.18 | -0.62% | 409,650 |
| Jan 26, 2026 | 63.69 | 64.11 | 62.84 | 63.22 | 62.57 | -0.74% | 319,294 |
| Jan 23, 2026 | 62.60 | 63.72 | 62.31 | 63.69 | 63.03 | 1.81% | 463,168 |
| Jan 22, 2026 | 62.54 | 62.97 | 62.43 | 62.56 | 61.91 | 0.21% | 262,363 |
| Jan 21, 2026 | 62.43 | 62.91 | 62.26 | 62.43 | 61.78 | - | 335,219 |
| Jan 20, 2026 | 62.96 | 63.59 | 62.32 | 62.43 | 61.78 | -0.60% | 444,791 |
| Jan 16, 2026 | 62.65 | 63.47 | 62.45 | 62.81 | 62.16 | 0.18% | 508,351 |
| Jan 15, 2026 | 62.16 | 62.77 | 61.96 | 62.70 | 62.05 | 1.19% | 344,382 |
| Jan 14, 2026 | 61.71 | 62.20 | 61.47 | 61.96 | 61.32 | 0.86% | 562,932 |
| Jan 13, 2026 | 62.51 | 62.56 | 61.30 | 61.43 | 60.79 | -1.76% | 526,820 |
| Jan 12, 2026 | 62.87 | 63.06 | 62.37 | 62.53 | 61.88 | -0.45% | 306,047 |
| Jan 9, 2026 | 62.35 | 63.20 | 62.35 | 62.81 | 62.16 | 0.16% | 563,054 |
| Jan 8, 2026 | 62.75 | 63.18 | 62.45 | 62.71 | 62.06 | -0.08% | 482,815 |
| Jan 7, 2026 | 63.72 | 63.79 | 62.67 | 62.76 | 62.11 | -1.41% | 329,216 |
| Jan 6, 2026 | 63.65 | 63.90 | 63.17 | 63.66 | 63.00 | 0.28% | 292,106 |
| Jan 5, 2026 | 62.63 | 63.92 | 62.63 | 63.48 | 62.82 | 1.02% | 363,782 |
| Jan 2, 2026 | 62.37 | 62.94 | 62.12 | 62.84 | 62.19 | 0.71% | 281,573 |
| Dec 31, 2025 | 62.43 | 62.96 | 62.38 | 62.40 | 61.75 | -0.48% | 302,297 |
| Dec 30, 2025 | 62.57 | 62.99 | 62.57 | 62.70 | 62.05 | -0.14% | 249,997 |
| Dec 29, 2025 | 62.50 | 63.12 | 62.50 | 62.79 | 62.14 | 0.26% | 282,667 |
| Dec 26, 2025 | 62.47 | 62.65 | 62.30 | 62.63 | 61.98 | 0.26% | 113,954 |
| Dec 24, 2025 | 62.66 | 62.89 | 62.03 | 62.47 | 61.82 | -0.08% | 174,036 |
| Dec 23, 2025 | 62.06 | 62.75 | 62.00 | 62.52 | 61.87 | 0.60% | 239,389 |
| Dec 22, 2025 | 61.56 | 62.37 | 61.41 | 62.15 | 61.51 | 0.99% | 312,826 |
| Dec 19, 2025 | 61.50 | 62.06 | 61.37 | 61.54 | 60.90 | 0.21% | 535,507 |
| Dec 18, 2025 | 61.15 | 61.60 | 60.96 | 61.41 | 60.77 | 0.33% | 376,567 |
| Dec 17, 2025 | 61.01 | 61.49 | 61.01 | 61.21 | 60.58 | -0.10% | 441,181 |
| Dec 16, 2025 | 61.12 | 61.64 | 61.06 | 61.27 | 60.64 | 0.71% | 299,501 |
| Dec 15, 2025 | 60.70 | 61.02 | 60.56 | 60.84 | 60.21 | 0.71% | 524,215 |
| Dec 12, 2025 | 59.72 | 60.53 | 59.72 | 60.41 | 59.79 | 1.17% | 261,428 |
| Dec 11, 2025 | 58.92 | 59.80 | 58.87 | 59.71 | 59.09 | 1.51% | 373,605 |
| Dec 10, 2025 | 59.04 | 59.18 | 58.71 | 58.82 | 58.21 | -0.44% | 646,276 |
| Dec 9, 2025 | 58.74 | 59.33 | 58.68 | 59.08 | 58.47 | 1.04% | 329,176 |
| Dec 8, 2025 | 58.55 | 58.86 | 58.33 | 58.47 | 57.87 | -0.19% | 829,897 |
| Dec 5, 2025 | 57.96 | 58.65 | 57.96 | 58.58 | 57.97 | 1.47% | 362,120 |
| Dec 4, 2025 | 57.78 | 58.24 | 57.52 | 57.73 | 57.13 | -0.16% | 259,935 |
| Dec 3, 2025 | 57.53 | 58.13 | 57.53 | 57.82 | 57.22 | 0.38% | 346,111 |
| Dec 2, 2025 | 58.03 | 58.03 | 57.22 | 57.60 | 57.00 | -0.19% | 683,331 |
| Dec 1, 2025 | 59.02 | 59.08 | 57.54 | 57.71 | 57.11 | -2.38% | 532,021 |
| Nov 28, 2025 | 58.68 | 59.43 | 58.63 | 59.12 | 58.51 | 0.78% | 264,321 |
| Nov 26, 2025 | 59.24 | 59.25 | 58.66 | 58.66 | 58.05 | -1.91% | 963,613 |
| Nov 25, 2025 | 59.23 | 59.98 | 59.19 | 59.80 | 58.54 | 1.18% | 1,156,674 |
| Nov 24, 2025 | 59.50 | 59.64 | 58.92 | 59.10 | 57.85 | -0.81% | 414,153 |
| Nov 21, 2025 | 58.85 | 59.89 | 58.81 | 59.58 | 58.32 | 1.52% | 205,461 |
| Nov 20, 2025 | 59.04 | 59.15 | 58.50 | 58.69 | 57.45 | 0.10% | 247,402 |
| Nov 19, 2025 | 59.23 | 59.26 | 58.39 | 58.63 | 57.39 | -1.05% | 534,009 |
| Nov 18, 2025 | 58.91 | 59.33 | 58.62 | 59.25 | 58.00 | 0.36% | 394,314 |
| Nov 17, 2025 | 59.21 | 59.43 | 58.73 | 59.04 | 57.79 | -0.29% | 302,354 |
| Nov 14, 2025 | 58.78 | 59.38 | 58.44 | 59.21 | 57.96 | 0.48% | 1,087,687 |
| Nov 13, 2025 | 59.14 | 59.43 | 58.70 | 58.93 | 57.68 | -0.36% | 442,225 |
| Nov 12, 2025 | 58.00 | 59.26 | 58.00 | 59.14 | 57.89 | 2.02% | 423,393 |
| Nov 11, 2025 | 58.09 | 58.26 | 57.92 | 57.97 | 56.74 | -0.21% | 551,993 |
| Nov 10, 2025 | 58.59 | 58.66 | 57.48 | 58.09 | 56.86 | -0.77% | 677,687 |
| Nov 7, 2025 | 58.74 | 58.99 | 58.10 | 58.54 | 57.30 | -0.93% | 883,940 |
| Nov 6, 2025 | 60.46 | 60.55 | 58.47 | 59.09 | 57.84 | -4.18% | 789,655 |
| Nov 5, 2025 | 61.54 | 61.78 | 61.08 | 61.67 | 60.37 | 0.47% | 386,772 |
| Nov 4, 2025 | 60.59 | 61.38 | 60.55 | 61.38 | 60.08 | 0.59% | 353,297 |
| Nov 3, 2025 | 60.78 | 61.15 | 60.24 | 61.02 | 59.73 | 0.26% | 488,761 |
| Oct 31, 2025 | 60.80 | 61.25 | 60.64 | 60.86 | 59.57 | -0.38% | 382,306 |
| Oct 30, 2025 | 61.14 | 61.52 | 61.00 | 61.09 | 59.80 | -1.04% | 310,435 |
| Oct 29, 2025 | 62.14 | 62.26 | 61.52 | 61.73 | 60.43 | -1.04% | 314,589 |
| Oct 28, 2025 | 62.38 | 62.38 | 61.93 | 62.38 | 61.06 | 0.16% | 279,035 |
| Oct 27, 2025 | 61.72 | 62.35 | 61.72 | 62.28 | 60.96 | 1.45% | 195,388 |
| Oct 24, 2025 | 61.22 | 61.63 | 60.92 | 61.39 | 60.09 | 0.05% | 274,480 |
| Oct 23, 2025 | 61.51 | 61.75 | 61.20 | 61.36 | 60.06 | -0.24% | 294,827 |
| Oct 22, 2025 | 60.93 | 61.78 | 60.93 | 61.51 | 60.21 | 0.75% | 242,580 |
| Oct 21, 2025 | 61.03 | 61.29 | 60.99 | 61.05 | 59.76 | -0.16% | 256,442 |
| Oct 20, 2025 | 60.79 | 61.24 | 60.75 | 61.15 | 59.86 | 0.97% | 382,317 |
| Oct 17, 2025 | 60.92 | 61.12 | 60.27 | 60.56 | 59.28 | -0.66% | 546,534 |
| Oct 16, 2025 | 61.94 | 62.18 | 60.86 | 60.96 | 59.67 | -1.95% | 614,406 |
| Oct 15, 2025 | 62.50 | 62.60 | 61.93 | 62.17 | 60.86 | -0.34% | 247,576 |
| Oct 14, 2025 | 61.34 | 62.58 | 61.19 | 62.38 | 61.06 | 0.58% | 396,431 |