SLF | Sun Life Financi | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Sun Life Financi (SLF)

NYSE

$79.69+$0.02 (+0.03%)

Price as of Sep 11, 2026 7:30 PM EDT

$44.4B
Market Cap
39.95%
1-Year Change
Insurance - Diversified
Industry

1 Month
-0.29%

Low Price$77.99

High Price$80.66
3 Months
+5.97%

Low Price$75.94

High Price$83.34
1 Year
+39.95%

Low Price$55.97

High Price$83.34

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	80.34	80.49	78.81	79.67	+0.14%	346,646
09/10/2026	78.65	79.65	78.51	79.56	+1.38%	417,455
09/09/2026	79.17	79.51	78.18	78.48	-1.35%	1,756,181
09/08/2026	80.80	80.89	79.44	79.55	-1.75%	492,210
09/04/2026	80.32	81.38	80.02	80.97	+0.22%	721,542
09/03/2026	79.92	80.95	79.92	80.79	+1.67%	917,702
09/02/2026	78.21	79.52	78.02	79.46	+1.88%	989,206
09/01/2026	78.60	78.64	77.25	77.99	-0.50%	677,942
08/31/2026	78.70	78.96	78.07	78.38	-0.48%	658,021
08/28/2026	78.95	79.19	78.41	78.76	+0.19%	436,021
08/27/2026	78.45	79.22	78.14	78.61	-0.56%	533,550
08/26/2026	79.20	79.73	79.00	79.05	-0.30%	2,870,380
08/26/2026	$0.69 Dividend
08/25/2026	78.80	79.29	78.24	79.29	+1.18%	6,232,790
08/24/2026	78.69	78.80	77.91	78.36	+0.09%	510,032
08/21/2026	77.59	79.15	77.48	78.29	+0.92%	307,531
08/20/2026	78.36	78.81	77.47	77.58	-1.55%	922,416
08/19/2026	79.74	80.13	78.54	78.80	-1.14%	2,217,737
08/18/2026	80.27	80.27	79.52	79.71	-0.37%	458,464
08/17/2026	80.59	81.18	79.76	80.01	-0.81%	551,760
08/14/2026	80.37	80.84	80.29	80.66	+0.59%	409,176
08/13/2026	79.87	80.44	79.55	80.19	+0.81%	1,255,975
08/12/2026	79.97	80.37	79.36	79.54	-0.45%	709,917
08/11/2026	82.01	82.12	79.88	79.90	-2.46%	1,222,661
08/10/2026	81.59	82.16	80.84	81.91	+0.88%	444,447
08/07/2026	82.14	82.29	79.42	81.20	-0.50%	894,867
08/06/2026	81.72	82.01	80.97	81.61	+0.55%	546,300
08/06/2026	$1.46 Earnings
08/05/2026	81.47	81.71	80.11	81.16	-0.49%	1,731,471
08/04/2026	81.93	81.97	81.18	81.56	-0.23%	744,176
08/03/2026	82.47	82.84	81.71	81.74	-0.59%	496,561
07/31/2026	81.90	82.68	81.89	82.23	+0.22%	520,567
07/30/2026	82.30	82.58	81.88	82.05	+0.61%	534,898
07/29/2026	82.98	83.21	81.31	81.56	-2.14%	785,386
07/28/2026	82.25	83.64	82.18	83.34	+1.37%	439,905
07/27/2026	81.91	82.33	81.64	82.21	+0.83%	423,628
07/24/2026	80.72	81.72	80.72	81.54	+1.03%	507,168
07/23/2026	80.27	80.78	79.80	80.70	+0.07%	426,598
07/22/2026	80.59	81.18	80.42	80.64	+0.47%	561,291
07/21/2026	80.05	80.46	79.55	80.27	+0.40%	534,359
07/20/2026	80.82	81.35	79.74	79.95	-1.38%	521,750
07/17/2026	81.02	81.53	80.10	81.07	+0.20%	989,649
07/16/2026	80.37	81.29	80.37	80.91	+0.46%	729,331
07/15/2026	79.01	80.89	78.77	80.55	+2.16%	636,295
07/14/2026	78.28	79.19	78.28	78.84	+1.35%	542,378
07/13/2026	78.55	78.90	77.34	77.79	-1.80%	835,153
07/10/2026	79.80	80.20	79.08	79.22	-0.47%	440,917
07/09/2026	79.00	79.69	78.68	79.59	+1.13%	298,334
07/08/2026	79.04	79.10	78.22	78.70	-0.64%	444,404
07/07/2026	78.28	79.66	77.97	79.21	+1.15%	420,068
07/06/2026	79.31	79.31	77.70	78.30	-0.83%	614,874
07/02/2026	78.37	78.98	77.67	78.96	+1.01%	545,840
07/01/2026	77.52	78.54	77.52	78.17	+0.55%	213,393
06/30/2026	77.65	77.95	77.23	77.74	+0.42%	356,371
06/29/2026	77.21	77.44	76.72	77.41	+0.26%	340,139
06/26/2026	77.00	77.67	76.87	77.21	+0.50%	376,590
06/25/2026	76.84	77.92	76.82	76.83	+0.31%	446,864
06/24/2026	77.10	77.20	75.99	76.59	-0.52%	1,430,055
06/23/2026	76.54	77.47	76.50	76.99	+0.14%	532,712
06/22/2026	77.03	78.07	76.70	76.88	-1.77%	803,557
06/18/2026	77.45	78.29	77.30	78.27	+1.30%	858,245
06/17/2026	76.74	77.96	76.74	77.26	+0.36%	612,845
06/16/2026	76.23	77.25	76.23	76.99	+1.38%	322,103
06/15/2026	76.19	76.34	75.51	75.94	-0.05%	304,757
06/12/2026	75.58	76.17	75.29	75.98	+1.05%	505,194
06/11/2026	74.60	75.53	74.46	75.18	+1.23%	1,019,915
06/10/2026	73.67	74.39	73.40	74.27	+1.28%	843,559
06/09/2026	73.32	74.03	73.10	73.33	+0.61%	409,886
06/08/2026	73.08	73.79	72.46	72.88	-0.27%	464,039
06/05/2026	72.56	73.49	72.32	73.08	+1.04%	560,432
06/04/2026	71.86	72.41	71.68	72.33	+1.18%	567,423
06/03/2026	71.57	72.30	71.45	71.48	-0.87%	533,657
06/02/2026	70.44	72.39	70.44	72.11	+2.45%	439,423
06/01/2026	70.63	71.26	70.05	70.38	-1.11%	504,509
05/29/2026	70.97	72.19	70.97	71.18	-0.13%	582,161
05/28/2026	71.69	71.73	71.00	71.27	-0.96%	953,440
05/27/2026	71.17	72.02	70.78	71.96	+0.38%	600,985
05/27/2026	$0.70 Dividend
05/26/2026	72.00	72.31	71.31	71.69	-0.10%	6,074,735
05/22/2026	72.22	72.27	71.70	71.76	-0.22%	364,857
05/21/2026	71.14	72.05	71.06	71.91	+0.30%	400,241
05/20/2026	70.66	71.91	70.27	71.70	+2.00%	455,828
05/19/2026	71.06	71.35	70.20	70.29	-1.65%	558,042
05/18/2026	70.97	71.56	70.72	71.47	+1.21%	172,102
05/15/2026	70.14	70.72	69.77	70.62	+0.40%	521,962
05/14/2026	69.59	70.39	69.59	70.33	+1.16%	528,698
05/13/2026	68.98	69.84	68.98	69.53	+0.27%	887,194
05/12/2026	69.08	69.68	68.40	69.34	+0.13%	540,275
05/11/2026	69.08	70.07	68.73	69.25	+0.67%	847,861
05/08/2026	68.53	68.83	67.98	68.79	+0.79%	872,102
05/07/2026	69.85	70.89	68.14	68.25	-4.91%	1,132,040
05/06/2026	72.35	72.82	71.70	71.78	-0.15%	791,190
05/06/2026	$1.38 Earnings
05/05/2026	71.00	72.15	70.93	71.88	+1.48%	586,264
05/04/2026	70.73	71.31	70.52	70.83	-0.25%	723,637
05/01/2026	71.20	71.51	70.82	71.01	+0.33%	382,604
04/30/2026	69.20	70.81	69.20	70.77	+2.23%	398,664
04/29/2026	69.51	70.15	69.08	69.23	-0.96%	456,899
04/28/2026	69.77	70.41	69.68	69.90	+0.69%	931,237
04/27/2026	69.91	70.35	69.27	69.42	-1.16%	519,804