Sun Life Financial (SLF)
65.23
+0.63 (0.98%)
NYSE · Last Trade: Mar 4th, 2:07 PM EST
Historical Prices For Sun Life Financial (SLF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 64.21 | 64.75 | 63.22 | 64.60 | 1,164,317 | 64.60 |
| 3/02/2026 | 64.67 | 65.59 | 64.39 | 65.21 | 893,071 | 65.21 |
| 2/27/2026 | 65.41 | 66.29 | 64.81 | 65.55 | 1,265,435 | 65.55 |
| 2/26/2026 | 66.00 | 66.08 | 65.06 | 65.38 | 553,774 | 65.38 |
| 2/25/2026 | 64.33 | 65.54 | 63.82 | 65.54 | 763,055 | 65.54 |
| 2/24/2026 | 64.56 | 64.97 | 63.97 | 64.91 | 3,214,372 | 64.24 |
| 2/23/2026 | 66.00 | 66.17 | 64.55 | 64.56 | 656,284 | 63.89 |
| 2/20/2026 | 65.67 | 66.42 | 65.31 | 66.33 | 638,921 | 65.64 |
| 2/19/2026 | 66.13 | 66.41 | 64.97 | 65.32 | 719,012 | 64.64 |
| 2/18/2026 | 67.79 | 67.88 | 65.89 | 66.34 | 812,891 | 65.65 |
| 2/17/2026 | 68.87 | 69.25 | 67.41 | 67.83 | 1,729,894 | 67.13 |
| 2/13/2026 | 69.17 | 69.67 | 67.71 | 68.95 | 1,816,878 | 68.24 |
| 2/12/2026 | 66.75 | 68.94 | 66.00 | 68.76 | 1,500,561 | 68.05 |
| 2/11/2026 | 65.40 | 65.50 | 64.84 | 64.91 | 470,743 | 64.24 |
| 2/10/2026 | 64.75 | 65.67 | 64.66 | 65.50 | 402,590 | 64.82 |
| 2/09/2026 | 65.42 | 65.56 | 64.28 | 64.48 | 644,791 | 63.81 |
| 2/06/2026 | 65.03 | 65.66 | 64.74 | 65.21 | 572,756 | 64.53 |
| 2/05/2026 | 65.03 | 65.52 | 64.54 | 64.85 | 576,111 | 64.18 |
| 2/04/2026 | 64.28 | 65.77 | 63.60 | 65.31 | 1,781,532 | 64.63 |
| 2/03/2026 | 63.65 | 64.53 | 63.56 | 64.36 | 649,140 | 63.69 |
| 2/02/2026 | 63.39 | 63.94 | 63.00 | 63.72 | 387,034 | 63.06 |
| 1/30/2026 | 63.43 | 63.74 | 62.45 | 63.04 | 607,026 | 62.39 |
| 1/29/2026 | 63.50 | 63.93 | 63.27 | 63.79 | 606,280 | 63.13 |
| 1/28/2026 | 62.77 | 63.27 | 62.61 | 63.05 | 450,664 | 62.40 |
| 1/27/2026 | 63.41 | 63.47 | 62.76 | 62.83 | 409,584 | 62.18 |
| 1/26/2026 | 63.69 | 64.11 | 62.84 | 63.22 | 319,294 | 62.57 |
| 1/23/2026 | 62.60 | 63.72 | 62.31 | 63.69 | 463,168 | 63.03 |
| 1/22/2026 | 62.54 | 62.97 | 62.43 | 62.56 | 262,363 | 61.91 |
| 1/21/2026 | 62.43 | 62.91 | 62.26 | 62.43 | 335,219 | 61.78 |
| 1/20/2026 | 62.96 | 63.59 | 62.32 | 62.43 | 444,791 | 61.78 |
| 1/16/2026 | 62.65 | 63.47 | 62.45 | 62.81 | 508,351 | 62.16 |
| 1/15/2026 | 62.16 | 62.77 | 61.96 | 62.70 | 344,382 | 62.05 |
| 1/14/2026 | 61.71 | 62.20 | 61.47 | 61.96 | 562,932 | 61.32 |
| 1/13/2026 | 62.51 | 62.56 | 61.30 | 61.43 | 526,820 | 60.79 |
| 1/12/2026 | 62.87 | 63.06 | 62.37 | 62.53 | 306,047 | 61.88 |
| 1/09/2026 | 62.35 | 63.20 | 62.35 | 62.81 | 563,054 | 62.16 |
| 1/08/2026 | 62.75 | 63.17 | 62.45 | 62.71 | 482,815 | 62.06 |
| 1/07/2026 | 63.72 | 63.79 | 62.67 | 62.76 | 329,216 | 62.11 |
| 1/06/2026 | 63.65 | 63.90 | 63.17 | 63.66 | 292,106 | 63.00 |
| 1/05/2026 | 62.63 | 63.92 | 62.63 | 63.48 | 363,782 | 62.82 |
| 1/02/2026 | 62.37 | 62.94 | 62.12 | 62.84 | 281,573 | 62.19 |
| 12/31/2025 | 62.43 | 62.96 | 62.38 | 62.40 | 302,297 | 61.75 |
| 12/30/2025 | 62.57 | 62.99 | 62.57 | 62.70 | 249,997 | 62.05 |
| 12/29/2025 | 62.50 | 63.12 | 62.50 | 62.79 | 282,667 | 62.14 |
| 12/26/2025 | 62.47 | 62.65 | 62.30 | 62.63 | 113,954 | 61.98 |
| 12/24/2025 | 62.66 | 62.89 | 62.03 | 62.47 | 174,036 | 61.82 |
| 12/23/2025 | 62.06 | 62.75 | 62.00 | 62.52 | 239,389 | 61.87 |
| 12/22/2025 | 61.56 | 62.37 | 61.41 | 62.15 | 312,826 | 61.51 |
| 12/19/2025 | 61.50 | 62.06 | 61.37 | 61.54 | 535,507 | 60.90 |
| 12/18/2025 | 61.15 | 61.60 | 60.96 | 61.41 | 376,567 | 60.77 |
| 12/17/2025 | 61.01 | 61.48 | 61.01 | 61.21 | 441,161 | 60.58 |
| 12/16/2025 | 61.12 | 61.64 | 61.05 | 61.27 | 299,501 | 60.64 |
| 12/15/2025 | 60.70 | 61.02 | 60.56 | 60.84 | 524,215 | 60.21 |
| 12/12/2025 | 59.72 | 60.53 | 59.72 | 60.41 | 261,428 | 59.78 |
| 12/11/2025 | 58.92 | 59.80 | 58.87 | 59.71 | 373,605 | 59.09 |
| 12/10/2025 | 59.04 | 59.17 | 58.71 | 58.82 | 646,276 | 58.21 |
| 12/09/2025 | 58.74 | 59.33 | 58.68 | 59.08 | 329,175 | 58.47 |
| 12/08/2025 | 58.55 | 58.86 | 58.33 | 58.47 | 829,897 | 57.86 |
| 12/05/2025 | 57.96 | 58.65 | 57.96 | 58.58 | 362,120 | 57.97 |
| 12/04/2025 | 57.78 | 58.24 | 57.52 | 57.73 | 259,935 | 57.13 |