Sun Life Financial (SLF)

Historical Prices For Sun Life Financial (SLF)

Date Range:

2025-02-28 - 2025-05-31

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	88.46	89.40	88.40	88.40	5,063,571	88.40
5/29/2025	88.70	88.95	88.29	88.57	4,675,491	88.57
5/28/2025	87.68	88.56	87.40	88.22	5,757,042	88.22
5/27/2025	89.00	89.08	88.05	88.84	6,370,896	88.84
5/26/2025	87.74	87.98	87.44	87.60	2,128,793	87.60
5/23/2025	86.97	87.71	86.73	87.32	2,313,269	87.32
5/22/2025	87.42	88.33	87.22	87.54	2,506,665	87.54
5/21/2025	88.00	88.26	87.02	87.53	1,978,076	87.53
5/20/2025	87.75	88.85	87.75	88.35	1,419,091	88.35
5/16/2025	88.12	0.00	88.12	87.94	0	87.94
5/15/2025	87.86	88.60	87.84	88.12	3,321,472	88.12
5/14/2025	87.04	88.08	86.34	88.00	2,129,863	88.00
5/13/2025	87.51	88.20	86.97	87.01	836,958	87.01
5/12/2025	88.00	88.43	86.95	87.38	3,037,490	87.38
5/09/2025	85.00	88.15	84.18	86.54	3,056,536	86.54
5/08/2025	83.68	84.15	82.74	83.50	2,266,928	83.50
5/07/2025	82.56	83.77	82.56	83.62	2,642,917	83.62
5/06/2025	82.69	83.11	82.41	82.42	2,689,199	82.42
5/05/2025	82.70	83.38	82.51	83.01	1,386,928	83.01
5/02/2025	82.56	83.05	81.95	82.95	2,407,616	82.95
5/01/2025	81.98	82.65	81.62	81.88	1,972,670	81.88
4/30/2025	81.69	82.39	81.18	82.15	1,468,011	82.15
4/29/2025	80.96	81.98	80.96	81.97	1,224,373	81.97
4/28/2025	80.96	81.92	80.96	81.16	2,106,405	81.16
4/25/2025	80.77	81.21	80.23	80.82	1,307,597	80.82
4/24/2025	80.11	80.86	80.01	80.84	726,794	80.84
4/23/2025	80.00	80.96	79.73	80.27	1,136,273	80.27
4/22/2025	79.12	79.45	78.90	79.03	1,274,797	79.03
4/21/2025	77.79	78.36	77.62	78.26	1,464,239	78.26
4/17/2025	78.35	0.00	78.35	78.11	0	78.11
4/16/2025	78.70	79.34	78.01	78.35	994,792	78.35
4/15/2025	78.87	79.47	78.72	78.97	658,161	78.97
4/14/2025	78.13	79.29	77.52	78.54	1,193,115	78.54
4/11/2025	75.95	77.39	75.75	76.98	1,299,734	76.98
4/10/2025	77.27	77.28	75.01	75.94	2,131,303	75.94
4/09/2025	75.38	79.05	74.56	78.50	1,722,375	78.50
4/08/2025	78.06	78.35	75.32	76.11	1,650,402	76.11
4/07/2025	75.29	77.45	74.68	76.60	1,686,684	76.60
4/04/2025	80.24	80.42	77.09	77.55	2,259,445	77.55
4/03/2025	81.95	83.29	81.63	82.10	2,198,793	82.10
4/02/2025	82.73	84.16	82.55	84.15	1,485,439	84.15
4/01/2025	82.41	83.22	81.90	83.14	967,225	83.14
3/31/2025	80.39	82.85	80.18	82.36	1,844,626	82.36
3/28/2025	81.55	81.81	80.88	81.12	1,800,089	81.12
3/27/2025	81.50	82.00	81.28	81.77	922,576	81.77
3/26/2025	82.36	82.82	81.49	81.65	866,487	81.65
3/25/2025	82.32	82.72	82.15	82.28	652,856	82.28
3/24/2025	81.08	82.20	80.98	82.19	2,357,041	82.19
3/21/2025	81.06	81.59	80.57	80.57	3,551,646	80.57
3/20/2025	80.82	81.66	80.57	81.14	1,615,907	81.14
3/19/2025	80.70	81.61	80.70	81.20	1,056,873	81.20
3/18/2025	80.81	80.91	80.10	80.68	2,229,717	80.68
3/17/2025	79.56	80.86	79.44	80.68	4,017,789	80.68
3/14/2025	78.86	79.65	78.61	79.50	2,530,700	79.50
3/13/2025	78.60	79.29	78.27	78.38	3,366,151	78.38
3/12/2025	78.23	79.22	77.52	78.78	3,245,632	78.78
3/11/2025	78.18	78.62	77.71	77.92	2,679,858	77.92
3/10/2025	79.03	79.39	77.86	78.47	5,209,953	78.47
3/07/2025	78.76	80.22	78.76	79.89	1,986,378	79.89
3/06/2025	79.68	80.28	78.94	78.98	2,906,645	78.98
3/05/2025	79.72	80.95	79.38	80.26	3,619,490	80.26
3/04/2025	80.31	80.55	78.87	79.88	2,997,465	79.88
3/03/2025	80.58	82.38	80.51	81.06	6,371,533	81.06
2/28/2025	79.17	80.57	78.63	80.46	3,756,759	80.46