Sun Life Financial (SLF)

57.93Last Price

+0.19 (0.33%)Change

Sun Life Financial is a leading international financial services company that provides a diverse range of insurance and wealth management solutions

With a focus on empowering clients to achieve financial security, the company offers products such as life insurance, health insurance, and investment services. Sun Life operates in various markets across the globe, helping individuals and businesses to plan for their futures by offering tailored financial advice and comprehensive coverage options. Through its commitment to innovation and customer-centric service, Sun Life aims to enhance the well-being of its clients and their communities.

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	58.00	58.62	57.68	57.93	1,239,710	57.93
2/04/2025	57.71	57.99	57.46	57.74	538,084	57.74
2/03/2025	55.72	57.50	55.52	57.00	741,803	57.00
1/31/2025	57.56	58.55	57.44	57.65	656,436	57.65
1/30/2025	58.96	58.96	57.43	57.68	742,514	57.68
1/29/2025	58.38	59.01	58.23	58.61	563,910	58.61
1/28/2025	58.80	59.12	58.15	58.51	313,312	58.51
1/27/2025	58.38	58.96	58.17	58.90	470,707	58.90
1/24/2025	59.11	59.16	58.46	58.58	445,086	58.58
1/23/2025	58.89	59.25	58.50	58.88	424,446	58.88
1/22/2025	58.83	59.02	58.27	58.45	1,580,094	58.45
1/21/2025	58.95	59.26	58.84	58.98	418,786	58.98
1/17/2025	59.23	59.40	58.82	58.91	359,346	58.91
1/16/2025	58.70	59.28	58.70	59.06	326,705	59.06
1/15/2025	58.95	59.66	58.51	58.95	438,827	58.95
1/14/2025	57.30	57.57	57.09	57.57	367,983	57.57
1/13/2025	57.02	57.31	56.80	57.23	441,696	57.23
1/10/2025	58.14	58.36	57.13	57.29	492,577	57.29
1/08/2025	58.47	58.52	58.00	58.52	600,060	58.52
1/07/2025	59.15	59.45	58.44	58.64	505,905	58.64
1/06/2025	59.74	59.88	58.87	58.88	442,973	58.88
1/03/2025	58.96	59.38	58.89	59.18	208,816	59.18
1/02/2025	59.39	59.63	58.69	58.93	303,269	58.93
12/31/2024	59.30	0.00	59.34	59.34	0	59.34
12/30/2024	59.18	59.64	58.77	59.30	365,220	59.30
12/27/2024	59.03	59.68	59.03	59.48	200,543	59.48
12/26/2024	59.13	59.68	59.13	59.53	223,970	59.53
12/24/2024	59.27	59.35	58.89	59.35	135,442	59.35
12/23/2024	58.71	59.31	58.41	59.26	539,869	59.26
12/20/2024	58.37	59.46	58.23	58.92	565,552	58.92
12/19/2024	58.66	59.03	58.35	58.91	236,469	58.91
12/18/2024	59.20	59.58	58.08	58.16	803,872	58.16
12/17/2024	59.65	59.91	59.51	59.51	312,955	59.51
12/16/2024	60.00	60.46	59.83	60.05	992,275	60.05
12/13/2024	60.61	60.70	60.10	60.13	1,219,942	60.13
12/12/2024	60.89	60.89	60.20	60.46	1,131,871	60.46
12/11/2024	61.30	61.48	60.69	60.73	541,041	60.73
12/10/2024	61.66	61.66	61.07	61.07	573,909	61.07
12/09/2024	62.20	62.30	61.66	61.66	1,540,683	61.66
12/06/2024	62.74	62.76	62.08	62.14	813,355	62.14
12/05/2024	61.88	62.85	61.88	62.69	972,980	62.69
12/04/2024	61.37	62.09	61.37	61.88	392,318	61.88
12/03/2024	61.86	62.05	61.19	61.29	296,721	61.29
12/02/2024	61.48	61.83	61.31	61.70	594,330	61.70
11/29/2024	61.08	61.46	61.08	61.39	300,235	61.39
11/27/2024	60.98	61.22	60.74	60.92	312,247	60.92
11/26/2024	61.05	61.70	60.80	61.51	609,144	61.51
11/25/2024	61.47	61.70	61.31	61.58	4,299,115	61.58
11/22/2024	61.41	61.86	61.05	61.18	276,740	61.18
11/21/2024	60.61	61.63	60.47	61.37	272,057	61.37
11/20/2024	60.30	60.90	59.94	60.81	709,433	60.81
11/19/2024	60.30	60.58	59.84	60.33	447,732	60.33
11/18/2024	60.11	60.90	60.11	60.63	400,582	60.63
11/15/2024	61.00	61.10	59.99	60.24	381,679	60.24
11/14/2024	60.34	61.61	60.33	61.06	1,239,370	61.06
11/13/2024	59.82	60.38	59.62	60.22	974,713	60.22
11/12/2024	59.27	59.86	59.24	59.85	908,747	59.85
11/11/2024	59.48	59.98	59.48	59.57	228,774	59.57
11/08/2024	59.39	59.50	59.05	59.23	430,723	59.23
11/07/2024	59.13	59.81	58.67	59.60	1,450,773	59.60
11/06/2024	58.30	59.03	57.40	58.89	1,195,531	58.89