Sun Life Financial Inc.
SLF · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.88% | 444.45K |
| Aug 7, 2026 | $82.86 | $83.01 | $80.11 | $81.91 | -0.50% | 894.87K |
| Aug 6, 2026 | $82.44 | $82.73 | $81.68 | $82.32 | +0.55% | 546.30K |
| Aug 5, 2026 | $82.18 | $82.43 | $80.81 | $81.87 | -0.49% | 1.73M |
| Aug 4, 2026 | $82.65 | $82.69 | $81.89 | $82.27 | -0.23% | 744.18K |
| Aug 3, 2026 | $83.19 | $83.56 | $82.43 | $82.46 | -0.59% | 496.56K |
| Jul 31, 2026 | $82.62 | $83.40 | $82.61 | $82.95 | +0.22% | 520.84K |
| Jul 30, 2026 | $83.02 | $83.30 | $82.60 | $82.77 | +0.61% | 534.90K |
| Jul 29, 2026 | $83.71 | $83.94 | $82.02 | $82.27 | -2.14% | 785.65K |
| Jul 28, 2026 | $82.97 | $84.38 | $82.90 | $84.07 | +1.37% | 440.13K |
| Jul 27, 2026 | $82.63 | $83.05 | $82.36 | $82.93 | +0.83% | 423.63K |
| Jul 24, 2026 | $81.43 | $82.44 | $81.43 | $82.25 | +1.03% | 507.27K |
| Jul 23, 2026 | $80.97 | $81.49 | $80.50 | $81.41 | +0.07% | 426.60K |
| Jul 22, 2026 | $81.30 | $81.89 | $81.12 | $81.35 | +0.47% | 561.29K |
| Jul 21, 2026 | $80.75 | $81.17 | $80.25 | $80.97 | +0.40% | 534.36K |
| Jul 20, 2026 | $81.53 | $82.06 | $80.44 | $80.65 | -1.38% | 521.75K |
| Jul 17, 2026 | $81.73 | $82.25 | $80.80 | $81.78 | +0.20% | 989.65K |
| Jul 16, 2026 | $81.07 | $82.00 | $81.07 | $81.62 | +0.46% | 729.33K |
| Jul 15, 2026 | $79.70 | $81.60 | $79.46 | $81.25 | +2.16% | 636.43K |
| Jul 14, 2026 | $78.96 | $79.88 | $78.96 | $79.53 | +1.35% | 542.38K |
| Jul 13, 2026 | $79.24 | $79.59 | $78.02 | $78.47 | -1.80% | 835.30K |
| Jul 10, 2026 | $80.50 | $80.90 | $79.78 | $79.91 | -0.47% | 440.92K |
| Jul 9, 2026 | $79.69 | $80.39 | $79.37 | $80.29 | +1.13% | 298.33K |
| Jul 8, 2026 | $79.73 | $79.79 | $78.90 | $79.39 | -0.64% | 444.40K |
| Jul 7, 2026 | $78.97 | $80.36 | $78.65 | $79.90 | +1.15% | 420.07K |
| Jul 6, 2026 | $80.00 | $80.00 | $78.38 | $78.99 | -0.83% | 614.87K |
| Jul 2, 2026 | $79.06 | $79.67 | $78.35 | $79.65 | +1.01% | 545.84K |
| Jul 1, 2026 | $78.20 | $79.23 | $78.20 | $78.85 | +0.55% | 213.39K |
| Jun 30, 2026 | $78.33 | $78.63 | $77.91 | $78.42 | +0.42% | 356.37K |
| Jun 29, 2026 | $77.89 | $78.12 | $77.39 | $78.09 | +0.26% | 340.14K |
| Jun 26, 2026 | $77.67 | $78.35 | $77.54 | $77.89 | +0.50% | 376.59K |
| Jun 25, 2026 | $77.51 | $78.60 | $77.49 | $77.50 | +0.31% | 446.86K |
| Jun 24, 2026 | $77.77 | $77.88 | $76.65 | $77.26 | -0.52% | 1.43M |
| Jun 23, 2026 | $77.21 | $78.15 | $77.17 | $77.66 | +0.14% | 532.71K |
| Jun 22, 2026 | $77.70 | $78.75 | $77.37 | $77.55 | -1.77% | 803.56K |
| Jun 18, 2026 | $78.13 | $78.98 | $77.98 | $78.95 | +1.30% | 858.31K |
| Jun 17, 2026 | $77.41 | $78.64 | $77.41 | $77.94 | — | 612.85K |
