Sun Life Financial Inc. (SLF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 51.70 | 52.10 | 51.59 | 51.85 | 51.85 | 271,610 |
| Apr 22, 2024 | 51.29 | 51.99 | 51.25 | 51.57 | 51.57 | 486,400 |
| Apr 19, 2024 | 50.72 | 51.19 | 50.62 | 51.11 | 51.11 | 673,900 |
| Apr 18, 2024 | 50.41 | 50.83 | 50.27 | 50.66 | 50.66 | 338,700 |
| Apr 17, 2024 | 50.58 | 50.81 | 49.88 | 50.21 | 50.21 | 416,300 |
| Apr 16, 2024 | 50.54 | 50.59 | 49.98 | 50.31 | 50.31 | 416,300 |
| Apr 15, 2024 | 51.49 | 51.83 | 50.55 | 50.74 | 50.74 | 339,700 |
| Apr 12, 2024 | 51.29 | 51.58 | 50.78 | 50.95 | 50.95 | 478,900 |
| Apr 11, 2024 | 52.53 | 52.54 | 51.39 | 51.66 | 51.66 | 2,335,400 |
| Apr 10, 2024 | 52.48 | 52.67 | 51.95 | 52.46 | 52.46 | 613,400 |
| Apr 09, 2024 | 53.52 | 53.55 | 52.66 | 53.18 | 53.18 | 339,900 |
| Apr 08, 2024 | 53.57 | 53.73 | 53.29 | 53.33 | 53.33 | 282,300 |
| Apr 05, 2024 | 52.94 | 53.58 | 52.87 | 53.39 | 53.39 | 347,200 |
| Apr 04, 2024 | 53.84 | 54.01 | 53.05 | 53.14 | 53.14 | 305,000 |
| Apr 03, 2024 | 53.24 | 53.80 | 53.18 | 53.36 | 53.36 | 466,200 |
| Apr 02, 2024 | 53.63 | 53.85 | 53.30 | 53.35 | 53.35 | 511,800 |
| Apr 01, 2024 | 54.52 | 54.55 | 53.70 | 53.96 | 53.96 | 667,700 |
| Mar 28, 2024 | 54.51 | 54.89 | 54.51 | 54.58 | 54.58 | 451,500 |
| Mar 27, 2024 | 54.35 | 54.74 | 54.12 | 54.38 | 54.38 | 513,800 |
| Mar 26, 2024 | 54.32 | 54.72 | 54.04 | 54.28 | 54.28 | 379,100 |
| Mar 25, 2024 | 54.21 | 54.48 | 54.06 | 54.06 | 54.06 | 334,000 |
| Mar 22, 2024 | 54.92 | 55.13 | 54.19 | 54.20 | 54.20 | 288,500 |
| Mar 21, 2024 | 55.22 | 55.46 | 55.03 | 55.07 | 55.07 | 315,100 |
| Mar 20, 2024 | 54.46 | 55.17 | 54.46 | 55.08 | 55.08 | 262,000 |
| Mar 19, 2024 | 54.49 | 54.85 | 54.38 | 54.61 | 54.61 | 251,000 |
| Mar 18, 2024 | 54.59 | 54.95 | 54.47 | 54.53 | 54.53 | 297,100 |
| Mar 15, 2024 | 54.47 | 54.90 | 54.41 | 54.63 | 54.63 | 441,400 |
| Mar 14, 2024 | 55.20 | 55.20 | 54.20 | 54.58 | 54.58 | 226,400 |
| Mar 13, 2024 | 54.91 | 55.29 | 54.80 | 55.17 | 55.17 | 845,400 |
| Mar 12, 2024 | 54.93 | 55.14 | 54.53 | 54.83 | 54.83 | 274,000 |
| Mar 11, 2024 | 54.65 | 54.99 | 54.51 | 54.93 | 54.93 | 276,800 |
| Mar 08, 2024 | 55.31 | 55.43 | 54.90 | 54.98 | 54.98 | 414,700 |
| Mar 07, 2024 | 54.57 | 55.30 | 54.50 | 55.13 | 55.13 | 1,280,000 |
| Mar 06, 2024 | 53.98 | 54.53 | 53.92 | 54.25 | 54.25 | 993,600 |
| Mar 05, 2024 | 53.32 | 53.89 | 53.19 | 53.67 | 53.67 | 953,300 |
| Mar 04, 2024 | 53.24 | 53.58 | 53.10 | 53.23 | 53.23 | 286,900 |
| Mar 01, 2024 | 53.08 | 53.84 | 53.01 | 53.51 | 53.51 | 678,900 |
| Feb 29, 2024 | 53.94 | 53.94 | 53.10 | 53.12 | 53.12 | 1,080,500 |
| Feb 28, 2024 | 53.74 | 54.24 | 53.55 | 53.84 | 53.84 | 361,200 |
| Feb 27, 2024 | 54.34 | 54.34 | 53.60 | 53.87 | 53.87 | 3,807,800 |
| Feb 26, 2024 | 55.01 | 55.34 | 54.62 | 54.77 | 54.77 | 490,300 |
| Feb 23, 2024 | 54.97 | 55.35 | 54.88 | 55.11 | 55.11 | 2,127,000 |
| Feb 22, 2024 | 54.06 | 54.80 | 53.87 | 54.75 | 54.75 | 867,000 |
| Feb 21, 2024 | 54.34 | 54.34 | 53.43 | 53.71 | 53.71 | 583,300 |
| Feb 20, 2024 | 53.78 | 54.39 | 53.71 | 54.30 | 54.30 | 734,700 |
| Feb 16, 2024 | 53.49 | 54.11 | 53.39 | 53.96 | 53.96 | 403,400 |
| Feb 15, 2024 | 52.69 | 53.70 | 52.69 | 53.47 | 53.47 | 664,200 |
| Feb 14, 2024 | 52.03 | 52.65 | 51.92 | 52.59 | 52.59 | 358,300 |
| Feb 13, 2024 | 52.34 | 52.41 | 51.32 | 51.82 | 51.82 | 1,012,500 |
| Feb 12, 2024 | 53.17 | 53.30 | 52.66 | 52.83 | 52.83 | 602,400 |
| Feb 09, 2024 | 52.81 | 53.24 | 52.37 | 53.09 | 53.09 | 597,700 |
| Feb 08, 2024 | 52.59 | 52.94 | 51.99 | 52.78 | 52.78 | 563,200 |
| Feb 07, 2024 | 52.17 | 52.79 | 52.17 | 52.58 | 52.58 | 711,800 |
| Feb 06, 2024 | 51.28 | 52.32 | 51.24 | 52.30 | 52.30 | 824,900 |
| Feb 05, 2024 | 51.35 | 51.38 | 50.89 | 51.06 | 51.06 | 796,800 |
| Feb 02, 2024 | 51.45 | 51.99 | 51.29 | 51.65 | 51.65 | 688,500 |
| Feb 01, 2024 | 51.71 | 52.04 | 51.03 | 51.96 | 51.96 | 948,200 |
| Jan 31, 2024 | 52.05 | 52.63 | 51.78 | 51.86 | 51.86 | 606,000 |
| Jan 30, 2024 | 51.54 | 52.05 | 51.50 | 51.88 | 51.88 | 466,800 |
| Jan 29, 2024 | 51.26 | 51.74 | 51.12 | 51.72 | 51.72 | 401,600 |
| Jan 26, 2024 | 51.31 | 51.60 | 51.03 | 51.39 | 51.39 | 493,900 |
| Jan 25, 2024 | 51.58 | 51.58 | 51.19 | 51.29 | 51.29 | 657,400 |
| Jan 24, 2024 | 51.32 | 51.60 | 50.97 | 51.12 | 51.12 | 644,200 |
| Jan 23, 2024 | 51.00 | 51.25 | 50.84 | 50.85 | 50.85 | 386,100 |
| Jan 22, 2024 | 51.21 | 51.33 | 50.85 | 50.87 | 50.87 | 394,500 |
| Jan 19, 2024 | 50.55 | 51.09 | 50.27 | 50.98 | 50.98 | 382,900 |
| Jan 18, 2024 | 50.18 | 50.65 | 50.15 | 50.42 | 50.42 | 628,500 |
| Jan 17, 2024 | 50.23 | 50.36 | 49.74 | 50.02 | 50.02 | 540,100 |
| Jan 16, 2024 | 50.57 | 50.78 | 50.23 | 50.68 | 50.68 | 629,100 |
| Jan 12, 2024 | 51.36 | 51.74 | 50.74 | 50.98 | 50.98 | 402,100 |
| Jan 11, 2024 | 51.12 | 51.27 | 50.35 | 50.99 | 50.99 | 484,900 |
| Jan 10, 2024 | 50.96 | 51.27 | 50.90 | 51.19 | 51.19 | 490,300 |
| Jan 09, 2024 | 51.10 | 51.17 | 50.66 | 50.95 | 50.95 | 656,700 |
| Jan 08, 2024 | 51.12 | 51.47 | 51.08 | 51.46 | 51.46 | 409,500 |
| Jan 05, 2024 | 51.18 | 51.85 | 51.04 | 51.24 | 51.24 | 433,900 |
| Jan 04, 2024 | 51.15 | 51.71 | 51.12 | 51.29 | 51.29 | 405,700 |
| Jan 03, 2024 | 51.05 | 51.29 | 50.85 | 51.15 | 51.15 | 410,000 |
| Jan 02, 2024 | 51.37 | 51.63 | 51.21 | 51.30 | 51.30 | 384,500 |
| Dec 29, 2023 | 51.39 | 51.95 | 51.39 | 51.86 | 51.86 | 528,600 |
| Dec 28, 2023 | 51.45 | 52.11 | 51.45 | 51.49 | 51.49 | 444,200 |
| Dec 27, 2023 | 50.98 | 51.72 | 50.98 | 51.46 | 51.46 | 601,600 |
| Dec 26, 2023 | 50.82 | 51.26 | 50.80 | 51.18 | 51.18 | 207,100 |
| Dec 22, 2023 | 50.81 | 51.13 | 50.65 | 50.87 | 50.87 | 477,000 |
| Dec 21, 2023 | 50.61 | 51.05 | 50.45 | 50.75 | 50.75 | 583,100 |
| Dec 20, 2023 | 50.97 | 51.34 | 50.31 | 50.31 | 50.31 | 570,200 |
| Dec 19, 2023 | 51.13 | 51.63 | 51.11 | 51.18 | 51.18 | 638,000 |
| Dec 18, 2023 | 51.30 | 51.45 | 50.64 | 51.03 | 51.03 | 504,300 |
| Dec 15, 2023 | 52.14 | 52.21 | 51.06 | 51.10 | 51.10 | 683,300 |
| Dec 14, 2023 | 52.64 | 52.72 | 51.93 | 51.95 | 51.95 | 521,100 |
| Dec 13, 2023 | 51.61 | 52.26 | 51.12 | 52.25 | 52.25 | 1,190,300 |
| Dec 12, 2023 | 51.84 | 51.86 | 51.29 | 51.57 | 51.57 | 622,500 |
| Dec 11, 2023 | 51.44 | 51.99 | 51.35 | 51.81 | 51.81 | 889,500 |
| Dec 08, 2023 | 51.00 | 51.47 | 51.00 | 51.45 | 51.45 | 905,600 |
| Dec 07, 2023 | 50.85 | 51.06 | 50.54 | 51.06 | 51.06 | 986,800 |
| Dec 06, 2023 | 51.48 | 51.94 | 50.73 | 50.73 | 50.73 | 1,068,200 |
| Dec 05, 2023 | 51.05 | 51.48 | 50.87 | 51.22 | 51.22 | 443,400 |
| Dec 04, 2023 | 50.72 | 51.34 | 50.60 | 51.24 | 51.24 | 561,900 |
| Dec 01, 2023 | 50.68 | 51.07 | 50.35 | 50.99 | 50.99 | 660,900 |
| Nov 30, 2023 | 50.45 | 50.76 | 49.96 | 50.50 | 50.50 | 1,333,200 |
| Nov 29, 2023 | 50.50 | 50.69 | 50.25 | 50.29 | 50.29 | 593,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.