Sun Life Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	88.00	88.43	86.95	87.38	87.38	0.97%	3,037,490
May 9, 2025	85.00	88.15	84.18	86.54	86.54	3.64%	3,056,536
May 8, 2025	83.68	84.15	82.74	83.50	83.50	-0.14%	2,266,928
May 7, 2025	82.56	83.77	82.56	83.62	83.62	1.46%	2,642,917
May 6, 2025	82.69	83.11	82.41	82.42	82.42	-0.71%	2,689,200
May 5, 2025	82.70	83.38	82.51	83.01	83.01	0.07%	1,386,928
May 2, 2025	82.56	83.05	81.95	82.95	82.95	1.31%	2,407,616
May 1, 2025	81.98	82.65	81.62	81.88	81.88	-0.33%	1,972,700
Apr 30, 2025	81.69	82.39	81.18	82.15	82.15	0.22%	1,468,011
Apr 29, 2025	80.96	81.98	80.96	81.97	81.97	1.00%	1,224,400
Apr 28, 2025	80.96	81.92	80.96	81.16	81.16	0.42%	2,106,405
Apr 25, 2025	80.77	81.21	80.23	80.82	80.82	-0.02%	1,307,600
Apr 24, 2025	80.11	80.86	80.01	80.84	80.84	0.71%	726,800
Apr 23, 2025	80.00	80.96	79.73	80.27	80.27	1.57%	1,136,300
Apr 22, 2025	79.12	79.45	78.90	79.03	79.03	0.98%	1,274,800
Apr 21, 2025	77.79	78.36	77.62	78.26	78.26	0.19%	1,464,239
Apr 17, 2025	78.66	79.11	77.89	78.11	78.11	-0.31%	1,274,135
Apr 16, 2025	78.70	79.34	78.01	78.35	78.35	-0.79%	994,800
Apr 15, 2025	78.87	79.47	78.72	78.97	78.97	0.55%	658,200
Apr 14, 2025	78.13	79.29	77.52	78.54	78.54	2.03%	1,193,115
Apr 11, 2025	75.95	77.39	75.75	76.98	76.98	1.37%	1,299,734
Apr 10, 2025	77.27	77.28	75.01	75.94	75.94	-3.26%	2,131,303
Apr 9, 2025	75.38	79.05	74.56	78.50	78.50	3.14%	1,722,400
Apr 8, 2025	78.06	78.35	75.32	76.11	76.11	-0.64%	1,650,402
Apr 7, 2025	75.29	77.55	74.68	76.60	76.60	-1.23%	1,686,700
Apr 4, 2025	80.24	80.42	77.09	77.55	77.55	-5.54%	2,259,445
Apr 3, 2025	81.95	83.29	81.63	82.10	82.10	-2.44%	2,198,793
Apr 2, 2025	82.73	84.16	82.55	84.15	84.15	1.21%	1,485,439
Apr 1, 2025	82.41	83.22	81.90	83.14	83.14	0.95%	967,225
Mar 31, 2025	80.39	82.85	80.18	82.36	82.36	1.53%	1,844,626
Mar 28, 2025	81.55	81.81	80.88	81.12	81.12	-0.79%	1,800,100
Mar 27, 2025	81.50	82.00	81.28	81.77	81.77	0.15%	922,600
Mar 26, 2025	82.36	82.82	81.49	81.65	81.65	-0.77%	866,500
Mar 25, 2025	82.32	82.72	82.15	82.28	82.28	0.11%	652,900
Mar 24, 2025	81.08	82.20	80.98	82.19	82.19	2.01%	2,357,041
Mar 21, 2025	81.06	81.59	80.57	80.57	80.57	-0.70%	3,551,646
Mar 20, 2025	80.82	81.66	80.57	81.14	81.14	-0.07%	1,615,907
Mar 19, 2025	80.70	81.61	80.70	81.20	81.20	0.64%	1,056,900
Mar 18, 2025	80.81	80.91	80.10	80.68	80.68	-	2,229,717
Mar 17, 2025	79.56	80.86	79.44	80.68	80.68	1.48%	4,017,800
Mar 14, 2025	78.86	79.65	78.61	79.50	79.50	1.43%	2,530,700
Mar 13, 2025	78.60	79.29	78.27	78.38	78.38	-0.51%	3,366,200
Mar 12, 2025	78.23	79.22	77.52	78.78	78.78	1.10%	3,245,632
Mar 11, 2025	78.18	78.62	77.71	77.92	77.92	-0.70%	2,679,900
Mar 10, 2025	79.03	79.39	77.86	78.47	78.47	-1.78%	5,210,000
Mar 7, 2025	78.76	80.22	78.76	79.89	79.89	1.15%	1,986,400
Mar 6, 2025	79.68	80.28	78.94	78.98	78.98	-1.59%	2,906,645
Mar 5, 2025	79.72	80.95	79.38	80.26	80.26	0.48%	3,619,500
Mar 4, 2025	80.31	80.55	78.87	79.88	79.88	-1.46%	2,997,500
Mar 3, 2025	80.58	82.38	80.51	81.06	81.06	0.75%	6,371,533