Sun Life Financial Inc. (SLF)
NYSE: SLF · Real-Time Price · USD
77.89
+0.39 (0.50%)
At close: Jun 26, 2026, 4:00 PM EDT
77.89
0.00 (-0.01%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Sun Life Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 77.67 | 78.35 | 77.54 | 77.89 | 77.89 | 0.50% | 302,046 |
| Jun 25, 2026 | 77.51 | 78.60 | 77.49 | 77.50 | 77.50 | 0.31% | 412,711 |
| Jun 24, 2026 | 77.77 | 77.88 | 76.65 | 77.26 | 77.26 | -0.52% | 1,392,195 |
| Jun 23, 2026 | 77.21 | 78.15 | 77.17 | 77.66 | 77.66 | 0.14% | 503,493 |
| Jun 22, 2026 | 77.70 | 78.75 | 77.37 | 77.55 | 77.55 | -1.77% | 803,556 |
| Jun 18, 2026 | 78.13 | 78.98 | 77.98 | 78.95 | 78.95 | 1.30% | 858,314 |
| Jun 17, 2026 | 77.41 | 78.64 | 77.41 | 77.94 | 77.94 | 0.36% | 612,845 |
| Jun 16, 2026 | 76.90 | 77.93 | 76.90 | 77.66 | 77.66 | 1.38% | 321,046 |
| Jun 15, 2026 | 76.86 | 77.01 | 76.17 | 76.60 | 76.60 | -0.05% | 304,757 |
| Jun 12, 2026 | 76.24 | 76.84 | 75.95 | 76.64 | 76.64 | 1.05% | 289,892 |
| Jun 11, 2026 | 75.25 | 76.19 | 75.11 | 75.84 | 75.84 | 1.23% | 502,665 |
| Jun 10, 2026 | 74.31 | 75.04 | 74.04 | 74.92 | 74.92 | 1.28% | 501,055 |
| Jun 9, 2026 | 73.96 | 74.68 | 73.74 | 73.97 | 73.97 | 0.61% | 393,513 |
| Jun 8, 2026 | 73.72 | 74.44 | 73.09 | 73.52 | 73.52 | -0.27% | 464,039 |
| Jun 5, 2026 | 73.19 | 74.13 | 72.95 | 73.72 | 73.72 | 1.04% | 518,973 |
| Jun 4, 2026 | 72.49 | 73.04 | 72.31 | 72.96 | 72.96 | 1.18% | 416,919 |
| Jun 3, 2026 | 72.20 | 72.93 | 72.08 | 72.11 | 72.11 | -0.87% | 533,767 |
| Jun 2, 2026 | 71.06 | 73.02 | 71.06 | 72.74 | 72.74 | 2.45% | 406,701 |
| Jun 1, 2026 | 71.25 | 71.88 | 70.66 | 71.00 | 71.00 | -1.11% | 481,919 |
| May 29, 2026 | 71.59 | 72.82 | 71.59 | 71.80 | 71.80 | -0.13% | 437,916 |
| May 28, 2026 | 72.32 | 72.36 | 71.63 | 71.89 | 71.89 | -0.96% | 953,440 |
| May 27, 2026 | 71.79 | 72.66 | 71.40 | 72.59 | 72.59 | 0.38% | 514,114 |
| May 26, 2026 | 73.33 | 73.64 | 72.63 | 73.01 | 72.31 | -0.10% | 6,074,819 |
| May 22, 2026 | 73.55 | 73.60 | 73.02 | 73.08 | 72.38 | -0.22% | 364,857 |
| May 21, 2026 | 72.45 | 73.38 | 72.37 | 73.24 | 72.54 | 0.30% | 400,241 |
| May 20, 2026 | 71.96 | 73.24 | 71.57 | 73.02 | 72.32 | 2.00% | 455,828 |
| May 19, 2026 | 72.37 | 72.67 | 71.50 | 71.59 | 70.91 | -1.65% | 558,042 |
| May 18, 2026 | 72.28 | 72.88 | 72.03 | 72.79 | 72.10 | 1.21% | 172,102 |
| May 15, 2026 | 71.43 | 72.02 | 71.06 | 71.92 | 71.24 | 0.40% | 521,962 |
| May 14, 2026 | 70.87 | 71.69 | 70.87 | 71.63 | 70.95 | 1.16% | 528,839 |
| May 13, 2026 | 70.25 | 71.13 | 70.25 | 70.81 | 70.14 | 0.27% | 887,194 |
| May 12, 2026 | 70.35 | 70.97 | 69.66 | 70.62 | 69.95 | 0.13% | 540,313 |
| May 11, 2026 | 70.35 | 71.36 | 70.00 | 70.53 | 69.86 | 0.67% | 847,861 |
| May 8, 2026 | 69.79 | 70.10 | 69.23 | 70.06 | 69.39 | 0.79% | 872,102 |
| May 7, 2026 | 71.14 | 72.20 | 69.40 | 69.51 | 68.85 | -4.91% | 1,132,040 |
| May 6, 2026 | 73.68 | 74.16 | 73.02 | 73.10 | 72.40 | -0.15% | 791,190 |
| May 5, 2026 | 72.31 | 73.48 | 72.24 | 73.21 | 72.51 | 1.48% | 586,264 |
| May 4, 2026 | 72.03 | 72.63 | 71.83 | 72.14 | 71.45 | -0.25% | 723,639 |
| May 1, 2026 | 72.51 | 72.83 | 72.13 | 72.32 | 71.63 | 0.33% | 382,604 |
| Apr 30, 2026 | 70.48 | 72.12 | 70.48 | 72.08 | 71.39 | 2.23% | 398,664 |
| Apr 29, 2026 | 70.79 | 71.45 | 70.35 | 70.51 | 69.84 | -0.96% | 456,910 |
| Apr 28, 2026 | 71.06 | 71.71 | 70.97 | 71.19 | 70.51 | 0.69% | 931,237 |
| Apr 27, 2026 | 71.20 | 71.65 | 70.55 | 70.70 | 70.03 | -1.16% | 519,804 |
| Apr 24, 2026 | 71.75 | 72.06 | 71.46 | 71.53 | 70.85 | 1.12% | 598,728 |
| Apr 23, 2026 | 70.33 | 71.04 | 70.21 | 70.74 | 70.07 | 0.37% | 599,434 |
| Apr 22, 2026 | 70.32 | 70.63 | 69.98 | 70.48 | 69.81 | 0.23% | 670,733 |
| Apr 21, 2026 | 70.37 | 70.87 | 70.30 | 70.32 | 69.65 | -0.13% | 573,309 |
| Apr 20, 2026 | 70.03 | 70.65 | 69.93 | 70.41 | 69.74 | 0.18% | 656,301 |
| Apr 17, 2026 | 69.10 | 70.50 | 68.61 | 70.28 | 69.61 | 2.43% | 1,319,299 |
| Apr 16, 2026 | 68.40 | 68.82 | 68.08 | 68.61 | 67.96 | 0.42% | 552,074 |
| Apr 15, 2026 | 67.18 | 68.40 | 67.04 | 68.32 | 67.67 | 1.77% | 414,779 |
| Apr 14, 2026 | 66.31 | 67.21 | 66.26 | 67.13 | 66.49 | 1.28% | 396,946 |
| Apr 13, 2026 | 64.83 | 66.30 | 64.81 | 66.28 | 65.65 | 1.55% | 374,928 |
| Apr 10, 2026 | 66.14 | 66.21 | 64.89 | 65.27 | 64.65 | -1.15% | 592,072 |
| Apr 9, 2026 | 65.50 | 66.51 | 65.36 | 66.03 | 65.40 | 0.14% | 381,259 |
| Apr 8, 2026 | 64.69 | 66.10 | 64.69 | 65.94 | 65.31 | 3.21% | 690,769 |
| Apr 7, 2026 | 63.50 | 64.17 | 63.12 | 63.89 | 63.28 | 0.61% | 491,925 |
| Apr 6, 2026 | 63.55 | 64.30 | 63.45 | 63.50 | 62.90 | -0.19% | 580,509 |
| Apr 2, 2026 | 62.24 | 63.63 | 62.08 | 63.62 | 63.01 | 1.06% | 825,161 |
| Apr 1, 2026 | 62.90 | 63.60 | 62.74 | 62.95 | 62.35 | 0.62% | 1,417,010 |
| Mar 31, 2026 | 62.54 | 62.72 | 61.19 | 62.56 | 61.96 | 1.03% | 880,370 |
| Mar 30, 2026 | 61.63 | 62.46 | 61.23 | 61.92 | 61.33 | 0.90% | 635,190 |
| Mar 27, 2026 | 62.34 | 62.34 | 61.20 | 61.37 | 60.79 | -1.86% | 695,933 |
| Mar 26, 2026 | 62.32 | 63.04 | 62.08 | 62.53 | 61.93 | -0.38% | 502,144 |
| Mar 25, 2026 | 63.62 | 64.12 | 62.65 | 62.77 | 62.17 | -0.38% | 685,923 |
| Mar 24, 2026 | 62.69 | 63.29 | 62.26 | 63.01 | 62.41 | -0.22% | 656,621 |
| Mar 23, 2026 | 62.81 | 63.49 | 62.48 | 63.15 | 62.55 | 1.74% | 553,770 |
| Mar 20, 2026 | 62.87 | 63.01 | 61.95 | 62.07 | 61.48 | -0.80% | 753,099 |
| Mar 19, 2026 | 63.11 | 63.18 | 62.37 | 62.57 | 61.97 | -1.23% | 584,450 |
| Mar 18, 2026 | 63.79 | 64.13 | 63.35 | 63.35 | 62.75 | -0.97% | 572,111 |
| Mar 17, 2026 | 64.27 | 64.50 | 63.87 | 63.97 | 63.36 | 0.20% | 471,780 |
| Mar 16, 2026 | 63.33 | 64.09 | 63.19 | 63.84 | 63.23 | 1.75% | 612,916 |
| Mar 13, 2026 | 62.97 | 63.25 | 62.64 | 62.74 | 62.14 | -0.19% | 568,034 |
| Mar 12, 2026 | 63.05 | 63.45 | 62.52 | 62.86 | 62.26 | -1.12% | 613,305 |
| Mar 11, 2026 | 63.51 | 64.15 | 63.26 | 63.57 | 62.96 | 0.02% | 496,584 |
| Mar 10, 2026 | 63.73 | 64.43 | 63.43 | 63.56 | 62.95 | 0.05% | 468,458 |
| Mar 9, 2026 | 64.09 | 64.24 | 62.94 | 63.53 | 62.93 | -2.07% | 549,967 |
| Mar 6, 2026 | 65.12 | 65.16 | 64.46 | 64.87 | 64.25 | -0.98% | 510,380 |
| Mar 5, 2026 | 64.77 | 65.74 | 64.77 | 65.51 | 64.89 | 0.02% | 618,851 |
| Mar 4, 2026 | 64.52 | 65.50 | 64.19 | 65.50 | 64.88 | 1.39% | 439,710 |
| Mar 3, 2026 | 64.21 | 64.75 | 63.22 | 64.60 | 63.98 | -0.94% | 1,164,316 |
| Mar 2, 2026 | 64.67 | 65.59 | 64.39 | 65.21 | 64.59 | -0.52% | 893,544 |
| Feb 27, 2026 | 65.41 | 66.29 | 64.81 | 65.55 | 64.93 | 0.26% | 1,265,378 |
| Feb 26, 2026 | 66.00 | 66.08 | 65.07 | 65.38 | 64.76 | -0.24% | 553,774 |
| Feb 25, 2026 | 64.33 | 65.54 | 63.82 | 65.54 | 64.92 | 2.03% | 763,054 |
| Feb 24, 2026 | 64.56 | 64.97 | 63.97 | 64.91 | 63.63 | 0.54% | 3,214,525 |
| Feb 23, 2026 | 66.00 | 66.17 | 64.55 | 64.56 | 63.28 | -2.67% | 656,292 |
| Feb 20, 2026 | 65.67 | 66.42 | 65.31 | 66.33 | 65.02 | 1.55% | 638,921 |
| Feb 19, 2026 | 66.13 | 66.41 | 64.97 | 65.32 | 64.03 | -1.54% | 719,012 |
| Feb 18, 2026 | 67.79 | 67.88 | 65.89 | 66.34 | 65.03 | -2.20% | 812,891 |
| Feb 17, 2026 | 68.87 | 69.25 | 67.41 | 67.83 | 66.49 | -1.62% | 1,729,894 |
| Feb 13, 2026 | 69.17 | 69.67 | 67.71 | 68.95 | 67.59 | 0.28% | 1,816,878 |
| Feb 12, 2026 | 66.75 | 68.94 | 66.00 | 68.76 | 67.40 | 5.93% | 1,500,561 |
| Feb 11, 2026 | 65.40 | 65.50 | 64.84 | 64.91 | 63.63 | -0.90% | 471,752 |
| Feb 10, 2026 | 64.75 | 65.67 | 64.66 | 65.50 | 64.21 | 1.58% | 402,590 |
| Feb 9, 2026 | 65.42 | 65.56 | 64.29 | 64.48 | 63.21 | -1.12% | 644,791 |
| Feb 6, 2026 | 65.03 | 65.66 | 64.74 | 65.21 | 63.92 | 0.56% | 572,756 |
| Feb 5, 2026 | 65.03 | 65.52 | 64.54 | 64.85 | 63.57 | -0.70% | 576,111 |
| Feb 4, 2026 | 64.28 | 65.77 | 63.61 | 65.31 | 64.02 | 1.48% | 1,781,622 |
| Feb 3, 2026 | 63.65 | 64.53 | 63.56 | 64.36 | 63.09 | 1.00% | 649,140 |