S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Sun Life Financi (SLF)

NYSE

$78.99+$0.005 (+0.006%)

Price as of Aug 21, 2026 7:59 PM EDT

$44.0B
Market Cap
39.80%
1-Year Change
Insurance - Diversified
Industry

1 Month
-2.46%

Low Price$78.26

High Price$84.07
3 Months
+8.87%

Low Price$71.00

High Price$84.07
1 Year
+39.80%

Low Price$56.46

High Price$84.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	78.27	79.84	78.16	78.98	+0.92%	307,531
08/20/2026	79.05	79.50	78.15	78.26	-1.55%	922,416
08/19/2026	80.44	80.83	79.23	79.49	-1.14%	2,217,737
08/18/2026	80.97	80.97	80.22	80.41	-0.37%	458,464
08/17/2026	81.30	81.89	80.46	80.71	-0.81%	551,760
08/14/2026	81.07	81.55	80.99	81.37	+0.59%	409,176
08/13/2026	80.57	81.14	80.25	80.89	+0.81%	1,255,975
08/12/2026	80.67	81.07	80.05	80.24	-0.45%	709,917
08/11/2026	82.73	82.84	80.58	80.60	-2.46%	1,222,661
08/10/2026	82.30	82.88	81.55	82.63	+0.88%	444,447
08/07/2026	82.86	83.01	80.11	81.91	-0.50%	894,867
08/06/2026	82.44	82.73	81.68	82.32	+0.55%	546,300
08/06/2026	$1.46 Earnings
08/05/2026	82.18	82.43	80.81	81.87	-0.49%	1,731,471
08/04/2026	82.65	82.69	81.89	82.27	-0.23%	744,176
08/03/2026	83.19	83.56	82.43	82.46	-0.59%	496,561
07/31/2026	82.62	83.40	82.61	82.95	+0.22%	520,567
07/30/2026	83.02	83.30	82.60	82.77	+0.61%	534,898
07/29/2026	83.71	83.94	82.02	82.27	-2.14%	785,386
07/28/2026	82.97	84.38	82.90	84.07	+1.37%	439,905
07/27/2026	82.63	83.05	82.36	82.93	+0.83%	423,628
07/24/2026	81.43	82.44	81.43	82.25	+1.03%	507,168
07/23/2026	80.97	81.49	80.50	81.41	+0.07%	426,598
07/22/2026	81.30	81.89	81.12	81.35	+0.47%	561,291
07/21/2026	80.75	81.17	80.25	80.97	+0.40%	534,359
07/20/2026	81.53	82.06	80.44	80.65	-1.38%	521,750
07/17/2026	81.73	82.25	80.80	81.78	+0.20%	989,649
07/16/2026	81.07	82.00	81.07	81.62	+0.46%	729,331
07/15/2026	79.70	81.60	79.46	81.25	+2.16%	636,295
07/14/2026	78.96	79.88	78.96	79.53	+1.35%	542,378
07/13/2026	79.24	79.59	78.02	78.47	-1.80%	835,153
07/10/2026	80.50	80.90	79.78	79.91	-0.47%	440,917
07/09/2026	79.69	80.39	79.37	80.29	+1.13%	298,334
07/08/2026	79.73	79.79	78.90	79.39	-0.64%	444,404
07/07/2026	78.97	80.36	78.65	79.90	+1.15%	420,068
07/06/2026	80.00	80.00	78.38	78.99	-0.83%	614,874
07/02/2026	79.06	79.67	78.35	79.65	+1.01%	545,840
07/01/2026	78.20	79.23	78.20	78.85	+0.55%	213,393
06/30/2026	78.33	78.63	77.91	78.42	+0.42%	356,371
06/29/2026	77.89	78.12	77.39	78.09	+0.26%	340,139
06/26/2026	77.67	78.35	77.54	77.89	+0.50%	376,590
06/25/2026	77.51	78.60	77.49	77.50	+0.31%	446,864
06/24/2026	77.77	77.88	76.65	77.26	-0.52%	1,430,055
06/23/2026	77.21	78.15	77.17	77.66	+0.14%	532,712
06/22/2026	77.70	78.75	77.37	77.55	-1.77%	803,557
06/18/2026	78.13	78.98	77.98	78.95	+1.30%	858,245
06/17/2026	77.41	78.64	77.41	77.94	+0.36%	612,845
06/16/2026	76.90	77.93	76.90	77.66	+1.38%	322,103
06/15/2026	76.86	77.01	76.17	76.60	-0.05%	304,757
06/12/2026	76.24	76.84	75.95	76.64	+1.05%	505,194
06/11/2026	75.25	76.19	75.11	75.84	+1.23%	1,019,915
06/10/2026	74.31	75.04	74.04	74.92	+1.28%	843,559
06/09/2026	73.96	74.68	73.74	73.97	+0.61%	409,886
06/08/2026	73.72	74.44	73.09	73.52	-0.27%	464,039
06/05/2026	73.19	74.13	72.95	73.72	+1.04%	560,432
06/04/2026	72.49	73.04	72.31	72.96	+1.18%	567,423
06/03/2026	72.20	72.93	72.08	72.11	-0.87%	533,657
06/02/2026	71.06	73.02	71.06	72.74	+2.45%	439,423
06/01/2026	71.25	71.88	70.66	71.00	-1.11%	504,509
05/29/2026	71.59	72.82	71.59	71.80	-0.13%	582,161
05/28/2026	72.32	72.36	71.63	71.89	-0.96%	953,440
05/27/2026	71.79	72.66	71.40	72.59	+0.38%	600,985
05/27/2026	$0.70 Dividend
05/26/2026	72.63	72.94	71.94	72.31	-0.10%	6,074,735
05/22/2026	72.85	72.90	72.32	72.38	-0.22%	364,857
05/21/2026	71.76	72.68	71.68	72.54	+0.30%	400,241
05/20/2026	71.27	72.54	70.89	72.32	+2.00%	455,828
05/19/2026	71.68	71.98	70.81	70.91	-1.65%	558,042
05/18/2026	71.59	72.19	71.34	72.10	+1.21%	172,102
05/15/2026	70.75	71.33	70.38	71.24	+0.40%	521,962
05/14/2026	70.20	71.01	70.20	70.95	+1.16%	528,698
05/13/2026	69.58	70.45	69.58	70.14	+0.27%	887,194
05/12/2026	69.68	70.29	69.00	69.95	+0.13%	540,275
05/11/2026	69.68	70.68	69.33	69.86	+0.67%	847,861
05/08/2026	69.13	69.43	68.57	69.39	+0.79%	872,102
05/07/2026	70.46	71.51	68.74	68.85	-4.91%	1,132,040
05/06/2026	72.98	73.45	72.32	72.40	-0.15%	791,190
05/06/2026	$1.38 Earnings
05/05/2026	71.62	72.78	71.55	72.51	+1.48%	586,264
05/04/2026	71.34	71.94	71.14	71.45	-0.25%	723,637
05/01/2026	71.82	72.13	71.44	71.63	+0.33%	382,604
04/30/2026	69.81	71.43	69.81	71.39	+2.23%	398,664
04/29/2026	70.12	70.76	69.68	69.84	-0.96%	456,899
04/28/2026	70.38	71.03	70.29	70.51	+0.69%	931,237
04/27/2026	70.52	70.96	69.87	70.03	-1.16%	519,804
04/24/2026	71.07	71.37	70.78	70.85	+1.12%	598,728
04/23/2026	69.66	70.36	69.54	70.07	+0.37%	599,434
04/22/2026	69.65	69.96	69.31	69.81	+0.23%	670,733
04/21/2026	69.70	70.20	69.63	69.65	-0.13%	573,187
04/20/2026	69.36	69.98	69.26	69.74	+0.18%	656,301
04/17/2026	68.44	69.83	67.96	69.61	+2.43%	1,319,299
04/16/2026	67.75	68.16	67.43	67.96	+0.42%	552,074
04/15/2026	66.54	67.74	66.40	67.67	+1.77%	414,779
04/14/2026	65.68	66.57	65.63	66.49	+1.28%	396,946
04/13/2026	64.21	65.67	64.19	65.65	+1.55%	374,928
04/10/2026	65.51	65.58	64.27	64.65	-1.15%	592,072
04/09/2026	64.88	65.88	64.74	65.40	+0.14%	381,211
04/08/2026	64.07	65.47	64.07	65.31	+3.21%	690,769
04/07/2026	62.90	63.56	62.52	63.28	+0.61%	491,925
04/06/2026	62.94	63.69	62.85	62.90	-0.19%	580,509