SLF
Sun Life Financi (SLF)
NYSE
$78.54+$0.86 (+1.11%)
Price as of Oct 02, 2026 4:15 PM EDT
  • $43.2B
    Market Cap
  • 34.37%
    1-Year Change
  • Insurance - Diversified
    Industry
  • 1 Month
    -0.41%
    Low Price$77.67
    High Price$81.44
  • 3 Months
    -0.63%
    Low Price$77.67
    High Price$83.34
  • 1 Year
    +34.37%
    Low Price$55.97
    High Price$83.34
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
77.69
78.28
76.57
77.67
-0.38%
394,304
09/30/2026
78.81
78.83
77.94
77.97
-1.38%
354,513
09/29/2026
79.21
79.37
78.53
79.06
-0.53%
369,568
09/28/2026
79.86
80.25
79.41
79.48
-0.54%
367,329
09/25/2026
79.68
80.07
79.34
79.91
+0.58%
377,669
09/24/2026
79.72
80.14
79.24
79.45
-0.64%
722,986
09/23/2026
80.14
81.32
79.90
79.96
-0.93%
459,630
09/22/2026
81.67
81.67
80.02
80.71
-0.90%
345,830
09/21/2026
81.36
81.68
81.03
81.44
+0.21%
592,266
09/18/2026
80.46
81.38
80.03
81.27
+0.46%
901,926
09/17/2026
80.80
81.41
80.29
80.90
+0.78%
310,686
09/16/2026
80.56
81.16
79.80
80.27
-0.32%
396,207
09/15/2026
80.26
80.61
79.81
80.53
+0.37%
293,898
09/14/2026
79.67
80.31
79.43
80.23
+0.70%
372,186
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