NYSE : SLF
Sun Life Financial Inc. — Price history
Financials · Insurance - Diversified · Canada
Last price 81.58 USD (Oct 30, 2026, 9:49 AM EDT) · Market cap 45.47B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sun Life Financial Inc. (SLF) closed at 80.63 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 81 | 81.43 | 80.56 | 80.63 | 297,349 | -0.35% |
| 2026-10-30 | 82.13 | 82.13 | 80.31 | 80.91 | 343,068 | -1.10% |
| 2026-10-29 | 81.5 | 82.17 | 81.4 | 81.81 | 364,544 | +1.19% |
| 2026-10-28 | 80.92 | 81.29 | 80.3 | 80.85 | 391,326 | +1.00% |
| 2026-10-27 | 79.6 | 80.24 | 79.45 | 80.05 | 203,395 | +0.70% |
| 2026-10-26 | 79.35 | 79.93 | 79.25 | 79.49 | 254,160 | +0.52% |
| 2026-10-23 | 80.29 | 80.33 | 78.64 | 79.08 | 432,951 | -2.14% |
| 2026-10-22 | 80.18 | 81.08 | 80.08 | 80.81 | 348,465 | +0.12% |
| 2026-10-21 | 79.68 | 80.79 | 79.41 | 80.71 | 316,898 | +1.32% |
| 2026-10-20 | 79.05 | 80.05 | 78.94 | 79.66 | 272,891 | +1.26% |
| 2026-10-19 | 79.31 | 79.4 | 78.37 | 78.67 | 331,768 | -0.86% |
| 2026-10-16 | 78.89 | 79.8 | 78.83 | 79.35 | 239,292 | +1.01% |
| 2026-10-15 | 78.37 | 78.59 | 77.67 | 78.56 | 380,782 | +0.67% |
| 2026-10-14 | 77.37 | 78.11 | 77.15 | 78.04 | 321,802 | +0.22% |
| 2026-10-13 | 77.96 | 78.34 | 77.32 | 77.87 | 317,787 | +0.69% |
| 2026-10-12 | 77 | 77.66 | 76.955 | 77.34 | 202,299 | +0.45% |
| 2026-10-09 | 76.63 | 77.12 | 76.13 | 76.99 | 274,761 | +0.44% |
| 2026-10-08 | 75.62 | 76.96 | 75.39 | 76.65 | 334,474 | +1.09% |
| 2026-10-07 | 76.99 | 77 | 75.72 | 75.82 | 725,721 | -2.46% |
| 2026-10-06 | 78.87 | 79.14 | 77.55 | 77.73 | 545,632 | -1.12% |
| 2026-10-05 | 78.55 | 79.01 | 78.4 | 78.61 | 324,425 | +0.05% |
| 2026-10-02 | 77.875 | 78.7 | 77.64 | 78.57 | 392,741 | +1.16% |
| 2026-10-01 | 77.685 | 78.28 | 76.565 | 77.67 | 362,050 | -0.38% |
| 2026-09-30 | 78.81 | 78.83 | 77.935 | 77.97 | 354,510 | -1.38% |
| 2026-09-29 | 79.21 | 79.37 | 78.53 | 79.06 | 363,023 | -0.53% |
| 2026-09-28 | 79.86 | 80.25 | 79.41 | 79.48 | 367,328 | -0.54% |
| 2026-09-25 | 79.68 | 80.07 | 79.34 | 79.91 | 377,667 | +0.58% |
| 2026-09-24 | 79.72 | 80.14 | 79.24 | 79.45 | 529,316 | -0.64% |
| 2026-09-23 | 80.14 | 81.32 | 79.9 | 79.96 | 418,332 | -0.93% |
| 2026-09-22 | 81.67 | 81.67 | 80.02 | 80.71 | 345,828 | -0.90% |
| 2026-09-21 | 81.36 | 81.68 | 81.03 | 81.44 | 281,211 | +0.21% |
| 2026-09-18 | 80.46 | 81.38 | 80.03 | 81.27 | 320,091 | +0.46% |
| 2026-09-17 | 80.8 | 81.41 | 80.285 | 80.9 | 310,684 | +0.78% |
| 2026-09-16 | 80.56 | 81.16 | 79.8 | 80.27 | 396,198 | -0.32% |
| 2026-09-15 | 80.26 | 80.61 | 79.813 | 80.53 | 293,895 | +0.37% |
| 2026-09-14 | 79.67 | 80.31 | 79.425 | 80.23 | 372,182 | +0.70% |
| 2026-09-11 | 80.34 | 80.49 | 78.81 | 79.67 | 312,833 | +0.14% |
| 2026-09-10 | 78.65 | 79.65 | 78.51 | 79.56 | 340,658 | +1.38% |
| 2026-09-09 | 79.17 | 79.51 | 78.18 | 78.48 | 1,193,229 | -1.35% |
| 2026-09-08 | 80.8 | 80.89 | 79.438 | 79.55 | 311,915 | -1.75% |
| 2026-09-04 | 80.32 | 81.375 | 80.02 | 80.97 | 425,788 | +0.22% |
| 2026-09-03 | 79.92 | 80.95 | 79.92 | 80.79 | 917,700 | +1.67% |
| 2026-09-02 | 78.21 | 79.52 | 78.02 | 79.46 | 989,204 | +1.88% |
| 2026-09-01 | 78.6 | 78.64 | 77.25 | 77.99 | 677,940 | -0.50% |
| 2026-08-31 | 78.7 | 78.96 | 78.07 | 78.38 | 658,019 | -0.48% |
| 2026-08-28 | 78.95 | 79.185 | 78.41 | 78.76 | 421,627 | +0.19% |
| 2026-08-27 | 78.45 | 79.22 | 78.14 | 78.61 | 533,550 | -0.56% |
| 2026-08-26 | 79.2 | 79.73 | 79 | 79.05 | 2,870,378 | -0.30% |
| 2026-08-25 | 79.49 | 79.98 | 78.92 | 79.98 | 6,188,814 | +1.18% |
| 2026-08-24 | 79.38 | 79.49 | 78.59 | 79.05 | 510,032 | +0.09% |
| 2026-08-21 | 78.27 | 79.84 | 78.155 | 78.98 | 307,531 | +0.92% |
| 2026-08-20 | 79.05 | 79.5 | 78.15 | 78.26 | 922,416 | -1.55% |
| 2026-08-19 | 80.44 | 80.83 | 79.23 | 79.49 | 2,217,747 | -1.14% |
| 2026-08-18 | 80.97 | 80.97 | 80.22 | 80.41 | 458,464 | -0.37% |
| 2026-08-17 | 81.3 | 81.89 | 80.46 | 80.71 | 551,798 | -0.81% |
| 2026-08-14 | 81.07 | 81.55 | 80.99 | 81.37 | 409,176 | +0.59% |
| 2026-08-13 | 80.57 | 81.14 | 80.25 | 80.89 | 1,255,975 | +0.81% |
| 2026-08-12 | 80.67 | 81.07 | 80.05 | 80.24 | 709,134 | -0.45% |
| 2026-08-11 | 82.73 | 82.84 | 80.58 | 80.6 | 1,222,661 | -2.46% |
| 2026-08-10 | 82.3 | 82.875 | 81.55 | 82.63 | 444,447 | +0.88% |
| 2026-08-07 | 82.86 | 83.01 | 80.11 | 81.91 | 894,867 | -0.50% |
| 2026-08-06 | 82.44 | 82.725 | 81.68 | 82.32 | 546,301 | +0.55% |
| 2026-08-05 | 82.18 | 82.43 | 80.81 | 81.87 | 1,732,556 | -0.49% |
| 2026-08-04 | 82.65 | 82.69 | 81.89 | 82.27 | 744,176 | -0.23% |
| 2026-08-03 | 83.19 | 83.56 | 82.43 | 82.46 | 496,561 | -0.59% |
| 2026-07-31 | 82.62 | 83.4 | 82.61 | 82.95 | 520,839 | +0.22% |
| 2026-07-30 | 83.02 | 83.3 | 82.6 | 82.77 | 534,898 | +0.61% |
| 2026-07-29 | 83.71 | 83.94 | 82.02 | 82.27 | 785,649 | -2.14% |
| 2026-07-28 | 82.97 | 84.375 | 82.9 | 84.07 | 440,125 | +1.37% |
| 2026-07-27 | 82.63 | 83.05 | 82.355 | 82.93 | 423,631 | +0.83% |
| 2026-07-24 | 81.43 | 82.435 | 81.43 | 82.25 | 507,268 | +1.03% |
| 2026-07-23 | 80.97 | 81.49 | 80.5 | 81.41 | 426,598 | +0.07% |
| 2026-07-22 | 81.3 | 81.89 | 81.12 | 81.35 | 561,291 | +0.47% |
| 2026-07-21 | 80.75 | 81.165 | 80.25 | 80.97 | 534,364 | +0.40% |
| 2026-07-20 | 81.53 | 82.06 | 80.435 | 80.65 | 521,750 | -1.38% |
| 2026-07-17 | 81.73 | 82.246 | 80.8 | 81.78 | 989,649 | +0.20% |
| 2026-07-16 | 81.07 | 82 | 81.07 | 81.62 | 729,331 | +0.46% |
| 2026-07-15 | 79.7 | 81.595 | 79.455 | 81.25 | 636,430 | +2.16% |
| 2026-07-14 | 78.96 | 79.88 | 78.96 | 79.53 | 542,378 | +1.35% |
| 2026-07-13 | 79.24 | 79.59 | 78.02 | 78.47 | 835,303 | -1.80% |
| 2026-07-10 | 80.5 | 80.9 | 79.775 | 79.91 | 440,917 | -0.47% |
| 2026-07-09 | 79.69 | 80.39 | 79.37 | 80.29 | 298,334 | +1.13% |
| 2026-07-08 | 79.73 | 79.79 | 78.9 | 79.39 | 444,404 | -0.64% |
| 2026-07-07 | 78.97 | 80.355 | 78.65 | 79.9 | 420,068 | +1.15% |
| 2026-07-06 | 80 | 80 | 78.38 | 78.99 | 614,874 | -0.83% |
| 2026-07-02 | 79.06 | 79.67 | 78.35 | 79.65 | 545,840 | +1.01% |
| 2026-07-01 | 78.2 | 79.23 | 78.2 | 78.85 | 213,393 | +0.55% |
| 2026-06-30 | 78.33 | 78.63 | 77.91 | 78.42 | 356,371 | +0.42% |
| 2026-06-29 | 77.89 | 78.115 | 77.39 | 78.09 | 340,139 | +0.26% |
| 2026-06-26 | 77.67 | 78.35 | 77.54 | 77.89 | 376,590 | +0.50% |
| 2026-06-25 | 77.51 | 78.6 | 77.49 | 77.5 | 446,864 | +0.31% |
| 2026-06-24 | 77.77 | 77.875 | 76.65 | 77.26 | 1,430,055 | -0.52% |
| 2026-06-23 | 77.21 | 78.15 | 77.165 | 77.66 | 532,712 | +0.14% |
| 2026-06-22 | 77.7 | 78.75 | 77.37 | 77.55 | 803,557 | -1.77% |
| 2026-06-18 | 78.13 | 78.98 | 77.98 | 78.95 | 858,314 | +1.30% |
| 2026-06-17 | 77.41 | 78.64 | 77.41 | 77.94 | 612,845 | +0.36% |
| 2026-06-16 | 76.9 | 77.93 | 76.9 | 77.66 | 322,103 | +1.38% |
| 2026-06-15 | 76.86 | 77.01 | 76.17 | 76.6 | 304,758 | -0.05% |
| 2026-06-12 | 76.24 | 76.84 | 75.95 | 76.64 | 505,194 | +1.05% |
| 2026-06-11 | 75.25 | 76.19 | 75.11 | 75.84 | 1,020,028 | +1.23% |
| 2026-06-10 | 74.31 | 75.04 | 74.04 | 74.92 | 843,559 | +1.28% |
| 2026-06-09 | 73.96 | 74.68 | 73.74 | 73.97 | 410,087 | +0.61% |
| 2026-06-08 | 73.72 | 74.44 | 73.09 | 73.52 | 464,039 | -0.27% |
| 2026-06-05 | 73.19 | 74.13 | 72.95 | 73.72 | 560,433 | +1.04% |
| 2026-06-04 | 72.49 | 73.04 | 72.31 | 72.96 | 567,435 | +1.18% |
| 2026-06-03 | 72.2 | 72.93 | 72.08 | 72.11 | 533,767 | -0.87% |
| 2026-06-02 | 71.06 | 73.02 | 71.06 | 72.74 | 439,423 | +2.45% |
| 2026-06-01 | 71.25 | 71.88 | 70.66 | 71 | 504,523 | -1.11% |
| 2026-05-29 | 71.59 | 72.82 | 71.59 | 71.8 | 582,161 | -0.13% |
| 2026-05-28 | 72.32 | 72.358 | 71.625 | 71.89 | 953,440 | -0.96% |
| 2026-05-27 | 71.79 | 72.655 | 71.4 | 72.59 | 600,985 | +0.38% |
| 2026-05-26 | 73.33 | 73.64 | 72.63 | 73.01 | 6,074,819 | -0.10% |
| 2026-05-22 | 73.55 | 73.6 | 73.02 | 73.08 | 364,857 | -0.22% |
| 2026-05-21 | 72.45 | 73.38 | 72.37 | 73.24 | 400,241 | +0.30% |
| 2026-05-20 | 71.96 | 73.235 | 71.57 | 73.02 | 455,828 | +2.00% |
| 2026-05-19 | 72.37 | 72.67 | 71.495 | 71.59 | 558,042 | -1.65% |
| 2026-05-18 | 72.28 | 72.88 | 72.025 | 72.79 | 172,102 | +1.21% |
| 2026-05-15 | 71.43 | 72.02 | 71.06 | 71.92 | 521,962 | +0.40% |
| 2026-05-14 | 70.87 | 71.69 | 70.87 | 71.63 | 528,839 | +1.16% |
| 2026-05-13 | 70.25 | 71.13 | 70.25 | 70.81 | 887,194 | +0.27% |