Sun Life Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	62.91	63.20	62.08	62.46	62.46	0.51%	452,098
May 9, 2025	61.06	63.34	60.51	62.14	62.14	3.67%	938,072
May 8, 2025	60.35	60.74	59.62	59.94	59.94	-0.88%	465,478
May 7, 2025	59.94	60.72	59.94	60.47	60.47	1.02%	661,244
May 6, 2025	60.07	60.30	59.84	59.86	59.86	-0.35%	309,493
May 5, 2025	60.05	60.34	59.75	60.07	60.07	-0.02%	259,909
May 2, 2025	59.82	60.14	59.42	60.08	60.08	1.62%	409,966
May 1, 2025	59.22	59.83	59.11	59.12	59.12	-0.72%	353,599
Apr 30, 2025	59.15	59.82	58.69	59.55	59.55	0.54%	452,652
Apr 29, 2025	58.54	59.24	58.54	59.23	59.23	0.83%	302,447
Apr 28, 2025	58.46	59.22	58.46	58.74	58.74	0.70%	234,483
Apr 25, 2025	58.31	58.57	57.86	58.33	58.33	-0.03%	235,594
Apr 24, 2025	58.01	58.36	57.74	58.35	58.35	0.88%	273,675
Apr 23, 2025	57.71	58.47	57.45	57.84	57.84	1.12%	295,913
Apr 22, 2025	57.06	57.56	56.88	57.20	57.20	1.15%	1,476,627
Apr 21, 2025	56.40	56.83	56.08	56.55	56.55	0.21%	546,525
Apr 17, 2025	56.69	57.09	56.24	56.43	56.43	-0.14%	505,516
Apr 16, 2025	56.36	57.14	56.16	56.51	56.51	-0.05%	292,506
Apr 15, 2025	56.95	57.23	56.41	56.54	56.54	-0.21%	294,437
Apr 14, 2025	56.30	57.16	55.81	56.66	56.66	2.16%	401,729
Apr 11, 2025	54.62	55.71	54.45	55.46	55.46	2.21%	585,255
Apr 10, 2025	55.16	55.16	53.56	54.26	54.26	-2.55%	548,476
Apr 9, 2025	53.09	56.05	52.62	55.68	55.68	4.29%	763,808
Apr 8, 2025	55.20	55.38	52.83	53.39	53.39	-0.71%	522,663
Apr 7, 2025	52.90	54.74	52.44	53.77	53.77	-1.27%	610,756
Apr 4, 2025	56.53	56.65	54.12	54.46	54.46	-6.51%	946,003
Apr 3, 2025	58.01	59.32	57.85	58.25	58.25	-0.88%	644,609
Apr 2, 2025	57.72	58.79	57.72	58.77	58.77	1.17%	339,558
Apr 1, 2025	57.24	58.14	56.87	58.09	58.09	1.45%	333,411
Mar 31, 2025	56.11	57.62	55.84	57.26	57.26	1.09%	419,621
Mar 28, 2025	56.86	57.20	56.49	56.64	56.64	-0.88%	297,288
Mar 27, 2025	57.00	57.26	56.76	57.14	57.14	-0.07%	338,029
Mar 26, 2025	57.98	58.10	57.02	57.18	57.18	-0.76%	338,008
Mar 25, 2025	57.72	57.86	57.46	57.62	57.62	0.42%	204,197
Mar 24, 2025	56.45	57.47	56.45	57.38	57.38	2.10%	325,244
Mar 21, 2025	56.43	56.76	56.19	56.20	56.20	-0.86%	319,588
Mar 20, 2025	56.09	56.90	55.98	56.69	56.69	-0.04%	332,265
Mar 19, 2025	56.40	57.01	56.31	56.71	56.71	0.48%	321,826
Mar 18, 2025	56.60	56.60	55.99	56.44	56.44	-0.12%	479,119
Mar 17, 2025	55.42	56.62	55.42	56.51	56.51	2.00%	366,335
Mar 14, 2025	54.72	55.46	54.59	55.40	55.40	2.03%	300,469
Mar 13, 2025	54.77	55.12	54.18	54.30	54.30	-0.86%	2,369,170
Mar 12, 2025	54.45	55.16	53.77	54.77	54.77	1.33%	467,018
Mar 11, 2025	54.23	54.51	53.64	54.05	54.05	-0.57%	358,952
Mar 10, 2025	55.23	55.23	53.82	54.36	54.36	-2.23%	501,635
Mar 7, 2025	55.04	55.85	54.87	55.60	55.60	0.67%	331,402
Mar 6, 2025	55.59	56.25	55.18	55.23	55.23	-1.34%	659,494
Mar 5, 2025	55.41	56.37	55.12	55.98	55.98	1.52%	470,054
Mar 4, 2025	55.43	55.73	54.36	55.14	55.14	-1.32%	851,806
Mar 3, 2025	55.68	57.20	55.57	55.88	55.88	0.59%	869,481