Sun Life Financial Inc. (SLF)
NYSE: SLF · Real-Time Price · USD
65.93
+0.50 (0.76%)
Jun 27, 2025, 4:00 PM - Market closed
Sun Life Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 65.45 | 66.56 | 65.44 | 65.93 | 65.93 | 0.76% | 515,298 |
| Jun 26, 2025 | 65.09 | 65.51 | 65.09 | 65.43 | 65.43 | 0.82% | 497,486 |
| Jun 25, 2025 | 64.97 | 65.12 | 64.44 | 64.90 | 64.90 | -0.31% | 693,900 |
| Jun 24, 2025 | 65.26 | 65.44 | 64.89 | 65.10 | 65.10 | 0.43% | 402,425 |
| Jun 23, 2025 | 63.85 | 64.89 | 63.77 | 64.82 | 64.82 | 1.12% | 407,272 |
| Jun 20, 2025 | 64.12 | 64.31 | 63.77 | 64.10 | 64.10 | 0.05% | 671,860 |
| Jun 18, 2025 | 64.41 | 64.65 | 64.01 | 64.07 | 64.07 | -0.28% | 300,852 |
| Jun 17, 2025 | 64.62 | 64.65 | 63.81 | 64.25 | 64.25 | -0.70% | 302,502 |
| Jun 16, 2025 | 64.59 | 65.25 | 64.51 | 64.70 | 64.70 | 0.61% | 358,778 |
| Jun 13, 2025 | 64.58 | 64.82 | 64.19 | 64.31 | 64.31 | -1.03% | 499,266 |
| Jun 12, 2025 | 64.78 | 64.99 | 64.36 | 64.98 | 64.98 | 0.43% | 243,420 |
| Jun 11, 2025 | 64.95 | 65.01 | 64.50 | 64.70 | 64.70 | -0.03% | 459,700 |
| Jun 10, 2025 | 64.91 | 65.06 | 64.61 | 64.72 | 64.72 | -0.52% | 517,518 |
| Jun 9, 2025 | 65.09 | 65.25 | 64.53 | 65.06 | 65.06 | -0.35% | 803,050 |
| Jun 6, 2025 | 65.29 | 65.56 | 64.99 | 65.29 | 65.29 | 0.09% | 494,560 |
| Jun 5, 2025 | 65.05 | 65.28 | 64.83 | 65.23 | 65.23 | 0.65% | 641,474 |
| Jun 4, 2025 | 65.04 | 65.06 | 64.52 | 64.81 | 64.81 | -0.15% | 456,823 |
| Jun 3, 2025 | 64.78 | 65.27 | 64.30 | 64.91 | 64.91 | -0.40% | 526,063 |
| Jun 2, 2025 | 64.65 | 65.28 | 64.05 | 65.17 | 65.17 | 0.80% | 925,094 |
| May 30, 2025 | 64.15 | 65.11 | 64.15 | 64.65 | 64.65 | 0.84% | 1,476,278 |
| May 29, 2025 | 64.23 | 64.42 | 63.89 | 64.11 | 64.11 | 0.55% | 641,448 |
| May 28, 2025 | 63.45 | 64.04 | 63.18 | 63.76 | 63.76 | -0.82% | 527,025 |
| May 27, 2025 | 64.41 | 64.63 | 63.96 | 64.29 | 63.66 | 1.04% | 552,536 |
| May 23, 2025 | 62.79 | 63.93 | 62.79 | 63.63 | 63.00 | 0.82% | 5,005,130 |
| May 22, 2025 | 63.13 | 63.59 | 62.85 | 63.11 | 62.49 | - | 284,412 |
| May 21, 2025 | 63.62 | 63.65 | 62.92 | 63.11 | 62.49 | -0.57% | 366,608 |
| May 20, 2025 | 63.24 | 63.78 | 63.00 | 63.47 | 62.84 | 0.43% | 337,417 |
| May 19, 2025 | 62.75 | 63.37 | 62.74 | 63.20 | 62.58 | 0.45% | 158,361 |
| May 16, 2025 | 63.12 | 63.39 | 62.72 | 62.92 | 62.30 | -0.32% | 3,796,174 |
| May 15, 2025 | 62.97 | 63.32 | 62.78 | 63.12 | 62.50 | 0.24% | 502,002 |
| May 14, 2025 | 62.37 | 63.03 | 61.85 | 62.97 | 62.35 | 0.88% | 783,290 |
| May 13, 2025 | 62.51 | 63.00 | 62.32 | 62.42 | 61.80 | -0.06% | 272,520 |
| May 12, 2025 | 62.91 | 63.20 | 62.08 | 62.46 | 61.84 | 0.51% | 455,316 |
| May 9, 2025 | 61.06 | 63.34 | 60.51 | 62.14 | 61.53 | 3.67% | 938,072 |
| May 8, 2025 | 60.35 | 60.74 | 59.62 | 59.94 | 59.35 | -0.88% | 465,478 |
| May 7, 2025 | 59.94 | 60.72 | 59.94 | 60.47 | 59.87 | 1.02% | 661,244 |
| May 6, 2025 | 60.07 | 60.30 | 59.84 | 59.86 | 59.27 | -0.35% | 309,493 |
| May 5, 2025 | 60.05 | 60.34 | 59.75 | 60.07 | 59.48 | -0.02% | 259,909 |
| May 2, 2025 | 59.82 | 60.14 | 59.42 | 60.08 | 59.49 | 1.62% | 409,966 |
| May 1, 2025 | 59.22 | 59.83 | 59.11 | 59.12 | 58.54 | -0.72% | 353,599 |
| Apr 30, 2025 | 59.15 | 59.82 | 58.69 | 59.55 | 58.96 | 0.54% | 452,652 |
| Apr 29, 2025 | 58.54 | 59.24 | 58.54 | 59.23 | 58.65 | 0.83% | 302,447 |
| Apr 28, 2025 | 58.46 | 59.22 | 58.46 | 58.74 | 58.16 | 0.70% | 234,483 |
| Apr 25, 2025 | 58.31 | 58.57 | 57.86 | 58.33 | 57.75 | -0.03% | 235,594 |
| Apr 24, 2025 | 58.01 | 58.36 | 57.74 | 58.35 | 57.77 | 0.88% | 273,675 |
| Apr 23, 2025 | 57.71 | 58.47 | 57.45 | 57.84 | 57.27 | 1.12% | 295,913 |
| Apr 22, 2025 | 57.06 | 57.56 | 56.88 | 57.20 | 56.64 | 1.15% | 1,476,627 |
| Apr 21, 2025 | 56.40 | 56.83 | 56.08 | 56.55 | 55.99 | 0.21% | 546,525 |
| Apr 17, 2025 | 56.69 | 57.09 | 56.24 | 56.43 | 55.87 | -0.14% | 505,516 |
| Apr 16, 2025 | 56.36 | 57.14 | 56.16 | 56.51 | 55.95 | -0.05% | 292,506 |