Sun Life Financial Inc.
SLF · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $81.00 | $81.43 | $80.56 | $80.63 | -0.35% | 333.43K |
| Oct 30, 2026 | $82.13 | $82.13 | $80.31 | $80.91 | -1.10% | 343.07K |
| Oct 29, 2026 | $81.50 | $82.17 | $81.40 | $81.81 | +1.19% | 364.54K |
| Oct 28, 2026 | $80.92 | $81.29 | $80.30 | $80.85 | +1.00% | 391.33K |
| Oct 27, 2026 | $79.60 | $80.24 | $79.45 | $80.05 | +0.70% | 203.40K |
| Oct 26, 2026 | $79.35 | $79.93 | $79.25 | $79.49 | +0.52% | 254.16K |
| Oct 23, 2026 | $80.29 | $80.33 | $78.64 | $79.08 | -2.14% | 432.95K |
| Oct 22, 2026 | $80.18 | $81.08 | $80.08 | $80.81 | +0.12% | 348.46K |
| Oct 21, 2026 | $79.68 | $80.79 | $79.41 | $80.71 | +1.32% | 316.90K |
| Oct 20, 2026 | $79.05 | $80.05 | $78.94 | $79.66 | +1.26% | 272.89K |
| Oct 19, 2026 | $79.31 | $79.40 | $78.37 | $78.67 | -0.86% | 331.77K |
| Oct 16, 2026 | $78.89 | $79.80 | $78.83 | $79.35 | +1.01% | 375.47K |
| Oct 15, 2026 | $78.37 | $78.59 | $77.67 | $78.56 | +0.67% | 647.83K |
| Oct 14, 2026 | $77.37 | $78.11 | $77.15 | $78.04 | +0.22% | 333.82K |
| Oct 13, 2026 | $77.96 | $78.34 | $77.32 | $77.87 | +0.69% | 448.42K |
| Oct 12, 2026 | $77.00 | $77.66 | $76.96 | $77.34 | +0.45% | 202.30K |
| Oct 9, 2026 | $76.63 | $77.12 | $76.13 | $76.99 | +0.44% | 318.05K |
| Oct 8, 2026 | $75.62 | $76.96 | $75.39 | $76.65 | +1.09% | 447.50K |
| Oct 7, 2026 | $76.99 | $77.00 | $75.72 | $75.82 | -2.46% | 725.72K |
| Oct 6, 2026 | $78.87 | $79.14 | $77.55 | $77.73 | -1.12% | 592.56K |
| Oct 5, 2026 | $78.55 | $79.01 | $78.40 | $78.61 | +0.05% | 348.12K |
| Oct 2, 2026 | $77.88 | $78.70 | $77.64 | $78.57 | +1.16% | 548.34K |
| Oct 1, 2026 | $77.69 | $78.28 | $76.57 | $77.67 | -0.38% | 394.30K |
| Sep 30, 2026 | $78.81 | $78.83 | $77.94 | $77.97 | -1.38% | 354.51K |
| Sep 29, 2026 | $79.21 | $79.37 | $78.53 | $79.06 | -0.53% | 369.57K |
| Sep 28, 2026 | $79.86 | $80.25 | $79.41 | $79.48 | -0.54% | 367.33K |
| Sep 25, 2026 | $79.68 | $80.07 | $79.34 | $79.91 | +0.58% | 377.67K |
| Sep 24, 2026 | $79.72 | $80.14 | $79.24 | $79.45 | -0.64% | 723.00K |
| Sep 23, 2026 | $80.14 | $81.32 | $79.90 | $79.96 | -0.93% | 459.63K |
| Sep 22, 2026 | $81.67 | $81.67 | $80.02 | $80.71 | -0.90% | 345.83K |
| Sep 21, 2026 | $81.36 | $81.68 | $81.03 | $81.44 | +0.21% | 592.27K |
| Sep 18, 2026 | $80.46 | $81.38 | $80.03 | $81.27 | +0.46% | 901.93K |
| Sep 17, 2026 | $80.80 | $81.41 | $80.29 | $80.90 | +0.78% | 310.69K |
| Sep 16, 2026 | $80.56 | $81.16 | $79.80 | $80.27 | -0.32% | 396.21K |
| Sep 15, 2026 | $80.26 | $80.61 | $79.81 | $80.53 | +0.37% | 293.90K |
| Sep 14, 2026 | $79.67 | $80.31 | $79.43 | $80.23 | +0.70% | 372.19K |
| Sep 11, 2026 | $80.34 | $80.49 | $78.81 | $79.67 | +0.14% | 346.67K |
| Sep 10, 2026 | $78.65 | $79.65 | $78.51 | $79.56 | +1.38% | 417.45K |
| Sep 9, 2026 | $79.17 | $79.51 | $78.18 | $78.48 | -1.35% | 1.76M |
| Sep 8, 2026 | $80.80 | $80.89 | $79.44 | $79.55 | -1.75% | 492.21K |
| Sep 4, 2026 | $80.32 | $81.38 | $80.02 | $80.97 | +0.22% | 586.33K |
| Sep 3, 2026 | $79.92 | $80.95 | $79.92 | $80.79 | +1.67% | 917.70K |
| Sep 2, 2026 | $78.21 | $79.52 | $78.02 | $79.46 | +1.88% | 989.21K |
| Sep 1, 2026 | $78.60 | $78.64 | $77.25 | $77.99 | -0.50% | 677.94K |
| Aug 31, 2026 | $78.70 | $78.96 | $78.07 | $78.38 | -0.48% | 658.02K |
| Aug 28, 2026 | $78.95 | $79.19 | $78.41 | $78.76 | +0.19% | 436.02K |
| Aug 27, 2026 | $78.45 | $79.22 | $78.14 | $78.61 | -0.56% | 533.55K |
| Aug 26, 2026 | $79.20 | $79.73 | $79.00 | $79.05 | -1.16% | 2.87M |
| Aug 25, 2026 | $79.49 | $79.98 | $78.92 | $79.98 | +1.18% | 6.23M |
| Aug 24, 2026 | $79.38 | $79.49 | $78.59 | $79.05 | +0.09% | 510.03K |
| Aug 21, 2026 | $78.27 | $79.84 | $78.16 | $78.98 | +0.92% | 307.53K |
| Aug 20, 2026 | $79.05 | $79.50 | $78.15 | $78.26 | -1.55% | 922.42K |
| Aug 19, 2026 | $80.44 | $80.83 | $79.23 | $79.49 | -1.14% | 2.22M |
| Aug 18, 2026 | $80.97 | $80.97 | $80.22 | $80.41 | -0.37% | 458.46K |
| Aug 17, 2026 | $81.30 | $81.89 | $80.46 | $80.71 | -0.81% | 551.80K |
| Aug 14, 2026 | $81.07 | $81.55 | $80.99 | $81.37 | +0.59% | 409.18K |
| Aug 13, 2026 | $80.57 | $81.14 | $80.25 | $80.89 | +0.81% | 1.26M |
| Aug 12, 2026 | $80.67 | $81.07 | $80.05 | $80.24 | -0.45% | 709.13K |
| Aug 11, 2026 | $82.73 | $82.84 | $80.58 | $80.60 | -2.46% | 1.22M |
| Aug 10, 2026 | $82.30 | $82.88 | $81.55 | $82.63 | — | 444.45K |
