Sun Life Financial Inc. (SLF)
NYSE: SLF · Real-Time Price · USD
58.58
+0.85 (1.47%)
Dec 5, 2025, 4:00 PM EST - Market closed
Sun Life Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.96 | 58.65 | 57.96 | 58.58 | 58.58 | 1.47% | 333,998 |
| Dec 4, 2025 | 57.78 | 58.24 | 57.52 | 57.73 | 57.73 | -0.16% | 254,195 |
| Dec 3, 2025 | 57.53 | 58.13 | 57.53 | 57.82 | 57.82 | 0.38% | 346,111 |
| Dec 2, 2025 | 58.03 | 58.03 | 57.22 | 57.60 | 57.60 | -0.19% | 683,331 |
| Dec 1, 2025 | 59.02 | 59.08 | 57.54 | 57.71 | 57.71 | -2.38% | 531,859 |
| Nov 28, 2025 | 58.68 | 59.43 | 58.63 | 59.12 | 59.12 | 0.78% | 264,321 |
| Nov 26, 2025 | 59.24 | 59.25 | 58.66 | 58.66 | 58.66 | -1.91% | 963,613 |
| Nov 25, 2025 | 59.23 | 59.98 | 59.19 | 59.80 | 59.15 | 1.18% | 1,156,674 |
| Nov 24, 2025 | 59.50 | 59.64 | 58.92 | 59.10 | 58.46 | -0.81% | 414,153 |
| Nov 21, 2025 | 58.85 | 59.89 | 58.81 | 59.58 | 58.93 | 1.52% | 205,461 |
| Nov 20, 2025 | 59.04 | 59.15 | 58.50 | 58.69 | 58.05 | 0.10% | 247,402 |
| Nov 19, 2025 | 59.23 | 59.26 | 58.39 | 58.63 | 57.99 | -1.05% | 534,009 |
| Nov 18, 2025 | 58.91 | 59.33 | 58.62 | 59.25 | 58.60 | 0.36% | 394,314 |
| Nov 17, 2025 | 59.21 | 59.43 | 58.73 | 59.04 | 58.40 | -0.29% | 302,354 |
| Nov 14, 2025 | 58.78 | 59.38 | 58.44 | 59.21 | 58.56 | 0.48% | 1,087,687 |
| Nov 13, 2025 | 59.14 | 59.43 | 58.70 | 58.93 | 58.29 | -0.36% | 442,225 |
| Nov 12, 2025 | 58.00 | 59.26 | 58.00 | 59.14 | 58.50 | 2.02% | 423,393 |
| Nov 11, 2025 | 58.09 | 58.26 | 57.92 | 57.97 | 57.34 | -0.21% | 551,993 |
| Nov 10, 2025 | 58.59 | 58.66 | 57.48 | 58.09 | 57.46 | -0.77% | 677,687 |
| Nov 7, 2025 | 58.74 | 58.99 | 58.10 | 58.54 | 57.90 | -0.93% | 883,940 |
| Nov 6, 2025 | 60.46 | 60.55 | 58.47 | 59.09 | 58.45 | -4.18% | 789,655 |
| Nov 5, 2025 | 61.54 | 61.78 | 61.08 | 61.67 | 61.00 | 0.47% | 386,772 |
| Nov 4, 2025 | 60.59 | 61.38 | 60.55 | 61.38 | 60.71 | 0.59% | 353,297 |
| Nov 3, 2025 | 60.78 | 61.15 | 60.24 | 61.02 | 60.35 | 0.26% | 488,761 |
| Oct 31, 2025 | 60.80 | 61.25 | 60.64 | 60.86 | 60.20 | -0.38% | 382,306 |
| Oct 30, 2025 | 61.14 | 61.52 | 61.00 | 61.09 | 60.42 | -1.04% | 310,435 |
| Oct 29, 2025 | 62.14 | 62.26 | 61.52 | 61.73 | 61.06 | -1.04% | 314,589 |
| Oct 28, 2025 | 62.38 | 62.38 | 61.93 | 62.38 | 61.70 | 0.16% | 279,035 |
| Oct 27, 2025 | 61.72 | 62.35 | 61.72 | 62.28 | 61.60 | 1.45% | 195,388 |
| Oct 24, 2025 | 61.22 | 61.63 | 60.92 | 61.39 | 60.72 | 0.05% | 274,480 |
| Oct 23, 2025 | 61.51 | 61.75 | 61.20 | 61.36 | 60.69 | -0.24% | 294,827 |
| Oct 22, 2025 | 60.93 | 61.78 | 60.93 | 61.51 | 60.84 | 0.75% | 242,580 |
| Oct 21, 2025 | 61.03 | 61.29 | 60.99 | 61.05 | 60.38 | -0.16% | 256,442 |
| Oct 20, 2025 | 60.79 | 61.24 | 60.75 | 61.15 | 60.48 | 0.97% | 382,317 |
| Oct 17, 2025 | 60.92 | 61.12 | 60.27 | 60.56 | 59.90 | -0.66% | 546,534 |
| Oct 16, 2025 | 61.94 | 62.18 | 60.86 | 60.96 | 60.30 | -1.95% | 614,406 |
| Oct 15, 2025 | 62.50 | 62.60 | 61.93 | 62.17 | 61.49 | -0.34% | 247,576 |
| Oct 14, 2025 | 61.34 | 62.58 | 61.19 | 62.38 | 61.70 | 0.58% | 396,431 |
| Oct 13, 2025 | 61.80 | 62.16 | 61.11 | 62.02 | 61.34 | 0.71% | 157,339 |
| Oct 10, 2025 | 61.06 | 61.75 | 61.06 | 61.58 | 60.91 | 1.23% | 587,692 |
| Oct 9, 2025 | 61.82 | 62.05 | 60.77 | 60.83 | 60.17 | -1.82% | 457,574 |
| Oct 8, 2025 | 62.00 | 62.71 | 61.60 | 61.96 | 61.28 | 1.86% | 573,164 |
| Oct 7, 2025 | 61.11 | 61.22 | 60.38 | 60.83 | 60.17 | -0.49% | 282,398 |
| Oct 6, 2025 | 60.64 | 61.21 | 60.23 | 61.13 | 60.46 | 1.31% | 618,022 |
| Oct 3, 2025 | 60.17 | 60.52 | 60.16 | 60.34 | 59.68 | 0.33% | 457,646 |
| Oct 2, 2025 | 60.12 | 60.25 | 59.86 | 60.14 | 59.48 | -0.07% | 222,853 |
| Oct 1, 2025 | 59.74 | 60.36 | 59.61 | 60.18 | 59.52 | 0.25% | 217,347 |
| Sep 30, 2025 | 59.51 | 60.18 | 59.29 | 60.03 | 59.38 | 1.09% | 344,779 |
| Sep 29, 2025 | 59.21 | 59.69 | 58.95 | 59.38 | 58.73 | 0.75% | 306,060 |
| Sep 26, 2025 | 59.25 | 59.39 | 58.80 | 58.94 | 58.30 | -0.12% | 356,150 |
| Sep 25, 2025 | 58.73 | 59.06 | 58.66 | 59.01 | 58.37 | 0.02% | 311,612 |
| Sep 24, 2025 | 59.59 | 59.73 | 58.99 | 59.00 | 58.36 | -1.17% | 1,158,791 |
| Sep 23, 2025 | 59.89 | 60.22 | 59.65 | 59.70 | 59.05 | -0.37% | 321,944 |
| Sep 22, 2025 | 59.96 | 60.27 | 59.41 | 59.92 | 59.27 | -0.45% | 549,919 |
| Sep 19, 2025 | 59.49 | 60.25 | 59.20 | 60.19 | 59.53 | 1.23% | 438,507 |
| Sep 18, 2025 | 58.83 | 59.64 | 58.66 | 59.46 | 58.81 | 0.66% | 272,688 |
| Sep 17, 2025 | 58.89 | 59.51 | 58.89 | 59.07 | 58.43 | 0.46% | 506,170 |
| Sep 16, 2025 | 59.68 | 59.68 | 58.57 | 58.80 | 58.16 | -1.49% | 520,716 |
| Sep 15, 2025 | 59.36 | 59.87 | 59.21 | 59.69 | 59.04 | 0.78% | 386,295 |
| Sep 12, 2025 | 59.46 | 59.46 | 59.08 | 59.23 | 58.58 | -0.64% | 429,635 |
| Sep 11, 2025 | 58.90 | 59.61 | 58.69 | 59.61 | 58.96 | 1.58% | 490,616 |
| Sep 10, 2025 | 58.47 | 58.73 | 58.24 | 58.68 | 58.04 | 0.39% | 407,176 |
| Sep 9, 2025 | 58.56 | 58.75 | 58.36 | 58.45 | 57.81 | - | 390,242 |
| Sep 8, 2025 | 57.98 | 58.62 | 57.48 | 58.45 | 57.81 | 1.30% | 482,629 |
| Sep 5, 2025 | 57.83 | 58.08 | 57.57 | 57.70 | 57.07 | -0.19% | 385,758 |
| Sep 4, 2025 | 58.13 | 58.27 | 57.76 | 57.81 | 57.18 | -0.38% | 426,088 |
| Sep 3, 2025 | 57.54 | 58.15 | 57.54 | 58.03 | 57.40 | 0.61% | 355,831 |
| Sep 2, 2025 | 57.87 | 58.08 | 57.45 | 57.68 | 57.05 | -1.28% | 466,461 |
| Aug 29, 2025 | 58.25 | 58.64 | 58.16 | 58.43 | 57.79 | 0.34% | 493,612 |
| Aug 28, 2025 | 57.72 | 58.28 | 57.50 | 58.23 | 57.60 | 0.76% | 568,559 |
| Aug 27, 2025 | 57.78 | 58.12 | 57.39 | 57.79 | 57.16 | -1.33% | 605,253 |
| Aug 26, 2025 | 58.07 | 58.61 | 57.80 | 58.57 | 57.30 | 0.86% | 3,608,402 |
| Aug 25, 2025 | 58.91 | 58.91 | 57.87 | 58.07 | 56.81 | -1.43% | 527,625 |
| Aug 22, 2025 | 58.75 | 59.51 | 58.73 | 58.91 | 57.63 | 0.32% | 511,885 |
| Aug 21, 2025 | 58.11 | 58.97 | 58.11 | 58.72 | 57.45 | 0.27% | 420,591 |
| Aug 20, 2025 | 58.29 | 58.82 | 58.29 | 58.56 | 57.29 | 0.34% | 442,513 |
| Aug 19, 2025 | 58.23 | 58.80 | 58.23 | 58.36 | 57.10 | -0.02% | 417,155 |
| Aug 18, 2025 | 58.08 | 58.55 | 57.97 | 58.37 | 57.11 | 0.50% | 607,974 |
| Aug 15, 2025 | 58.03 | 58.37 | 58.01 | 58.08 | 56.82 | 0.03% | 539,449 |
| Aug 14, 2025 | 57.75 | 58.09 | 57.61 | 58.06 | 56.80 | 0.17% | 399,133 |
| Aug 13, 2025 | 57.85 | 58.38 | 57.60 | 57.96 | 56.71 | 0.62% | 2,890,532 |
| Aug 12, 2025 | 57.22 | 57.71 | 57.22 | 57.60 | 56.35 | 1.27% | 547,443 |
| Aug 11, 2025 | 56.71 | 57.41 | 56.61 | 56.88 | 55.65 | 0.60% | 655,887 |
| Aug 8, 2025 | 59.02 | 60.44 | 56.22 | 56.54 | 55.32 | -8.05% | 1,656,491 |
| Aug 7, 2025 | 61.94 | 61.94 | 61.07 | 61.49 | 60.16 | -0.47% | 765,948 |
| Aug 6, 2025 | 61.17 | 62.00 | 60.85 | 61.78 | 60.44 | 1.75% | 694,757 |
| Aug 5, 2025 | 60.88 | 61.17 | 60.68 | 60.72 | 59.41 | -0.67% | 798,926 |
| Aug 4, 2025 | 60.45 | 61.14 | 60.45 | 61.13 | 59.81 | 1.26% | 218,549 |
| Aug 1, 2025 | 60.61 | 60.80 | 59.88 | 60.37 | 59.06 | -1.03% | 611,944 |
| Jul 31, 2025 | 61.19 | 61.64 | 60.84 | 61.00 | 59.68 | -0.31% | 584,481 |
| Jul 30, 2025 | 61.93 | 61.99 | 61.00 | 61.19 | 59.87 | -1.37% | 430,505 |
| Jul 29, 2025 | 62.02 | 62.33 | 61.89 | 62.04 | 60.70 | 0.32% | 383,393 |
| Jul 28, 2025 | 62.36 | 62.39 | 61.82 | 61.84 | 60.50 | -0.99% | 680,872 |
| Jul 25, 2025 | 62.08 | 62.57 | 62.08 | 62.46 | 61.11 | 0.32% | 344,057 |
| Jul 24, 2025 | 62.53 | 62.72 | 62.07 | 62.26 | 60.91 | -0.50% | 369,215 |
| Jul 23, 2025 | 62.79 | 63.12 | 62.57 | 62.57 | 61.22 | 0.03% | 1,354,077 |
| Jul 22, 2025 | 61.24 | 62.64 | 61.21 | 62.55 | 61.20 | 2.24% | 1,151,188 |
| Jul 21, 2025 | 62.26 | 62.53 | 61.00 | 61.18 | 59.86 | -1.64% | 4,081,304 |
| Jul 18, 2025 | 62.26 | 62.41 | 61.92 | 62.20 | 60.85 | -0.10% | 563,773 |
| Jul 17, 2025 | 61.84 | 62.46 | 61.61 | 62.26 | 60.91 | -0.30% | 446,018 |