Sun Life Financial Inc. (SLF)
55.61
0.90 (1.65%)
At close: Feb 28, 2025, 3:59 PM
55.55
-0.11%
After-hours: Feb 28, 2025, 04:10 PM EST
SLF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 54.91 | 55.72 | 54.52 | 55.55 | 0.84 | 1.54% | 454,826 |
| Feb 27, 2025 | 54.28 | 54.94 | 54.17 | 54.71 | 0.16 | 0.29% | 542,335 |
| Feb 26, 2025 | 54.85 | 54.97 | 54.36 | 54.55 | -0.79 | -1.43% | 801,800 |
| Feb 25, 2025 | 55.35 | 55.68 | 54.64 | 55.34 | 0.21 | 0.38% | 732,100 |
| Feb 24, 2025 | 54.61 | 55.58 | 54.61 | 55.13 | 0.52 | 0.95% | 6,460,922 |
| Feb 21, 2025 | 55.26 | 55.53 | 54.50 | 54.61 | -0.56 | -1.02% | 1,906,535 |
| Feb 20, 2025 | 55.99 | 56.11 | 54.80 | 55.17 | -0.82 | -1.46% | 733,200 |
| Feb 19, 2025 | 55.51 | 56.10 | 55.19 | 55.99 | 0.47 | 0.85% | 652,500 |
| Feb 18, 2025 | 55.16 | 56.08 | 54.97 | 55.52 | 0.39 | 0.71% | 902,417 |
| Feb 14, 2025 | 55.18 | 55.50 | 54.74 | 55.13 | -0.15 | -0.27% | 858,344 |
| Feb 13, 2025 | 57.00 | 57.29 | 53.57 | 55.28 | -3.73 | -6.32% | 2,232,800 |
| Feb 12, 2025 | 58.17 | 59.43 | 58.12 | 59.01 | 0.62 | 1.06% | 650,700 |
| Feb 11, 2025 | 58.62 | 58.73 | 58.10 | 58.39 | -0.49 | -0.83% | 413,800 |
| Feb 10, 2025 | 59.20 | 59.33 | 58.83 | 58.88 | -0.31 | -0.52% | 437,446 |
| Feb 7, 2025 | 58.94 | 59.23 | 58.59 | 59.19 | 0.42 | 0.71% | 430,136 |
| Feb 6, 2025 | 58.06 | 59.07 | 57.92 | 58.77 | 0.84 | 1.45% | 533,733 |
| Feb 5, 2025 | 58.00 | 58.62 | 57.68 | 57.93 | 0.19 | 0.33% | 1,239,710 |
| Feb 4, 2025 | 57.71 | 57.99 | 57.46 | 57.74 | 0.74 | 1.30% | 538,100 |
| Feb 3, 2025 | 55.72 | 57.50 | 55.52 | 57.00 | -0.65 | -1.13% | 741,803 |
| Jan 31, 2025 | 57.56 | 58.55 | 57.44 | 57.65 | -0.03 | -0.05% | 656,436 |
| Jan 30, 2025 | 58.96 | 58.96 | 57.43 | 57.68 | -0.93 | -1.59% | 742,514 |
| Jan 29, 2025 | 58.38 | 59.01 | 58.23 | 58.61 | 0.10 | 0.17% | 563,910 |
| Jan 28, 2025 | 58.80 | 59.12 | 58.15 | 58.51 | -0.39 | -0.66% | 313,312 |
| Jan 27, 2025 | 58.38 | 58.96 | 58.17 | 58.90 | 0.32 | 0.55% | 470,707 |
| Jan 24, 2025 | 59.11 | 59.16 | 58.46 | 58.58 | -0.30 | -0.51% | 445,100 |
| Jan 23, 2025 | 58.89 | 59.25 | 58.50 | 58.88 | 0.43 | 0.74% | 424,446 |
| Jan 22, 2025 | 58.83 | 59.02 | 58.27 | 58.45 | -0.53 | -0.90% | 1,580,100 |
| Jan 21, 2025 | 58.95 | 59.26 | 58.84 | 58.98 | 0.07 | 0.12% | 418,800 |
| Jan 17, 2025 | 59.23 | 59.40 | 58.82 | 58.91 | -0.15 | -0.25% | 359,346 |
| Jan 16, 2025 | 58.70 | 59.28 | 58.70 | 59.06 | 0.11 | 0.19% | 326,705 |
| Jan 15, 2025 | 58.95 | 59.66 | 58.51 | 58.95 | 1.38 | 2.40% | 438,827 |
| Jan 14, 2025 | 57.30 | 57.57 | 57.09 | 57.57 | 0.34 | 0.59% | 368,000 |
| Jan 13, 2025 | 57.02 | 57.31 | 56.80 | 57.23 | -0.06 | -0.10% | 441,700 |
| Jan 10, 2025 | 58.14 | 58.36 | 57.13 | 57.29 | -1.23 | -2.10% | 492,600 |
| Jan 8, 2025 | 58.47 | 58.52 | 58.00 | 58.52 | -0.12 | -0.20% | 600,100 |
| Jan 7, 2025 | 59.15 | 59.45 | 58.44 | 58.64 | -0.24 | -0.41% | 505,905 |
| Jan 6, 2025 | 59.74 | 59.88 | 58.87 | 58.88 | -0.30 | -0.51% | 443,000 |
| Jan 3, 2025 | 58.96 | 59.38 | 58.89 | 59.18 | 0.25 | 0.42% | 208,816 |
| Jan 2, 2025 | 59.39 | 59.63 | 58.69 | 58.93 | -0.41 | -0.69% | 303,300 |
| Dec 31, 2024 | 59.23 | 59.73 | 59.23 | 59.34 | 0.04 | 0.07% | 347,502 |
| Dec 30, 2024 | 59.18 | 59.64 | 58.77 | 59.30 | -0.18 | -0.30% | 365,220 |
| Dec 27, 2024 | 59.03 | 59.68 | 59.03 | 59.48 | -0.05 | -0.08% | 200,543 |
| Dec 26, 2024 | 59.13 | 59.68 | 59.13 | 59.53 | 0.18 | 0.30% | 224,000 |
| Dec 24, 2024 | 59.27 | 59.35 | 58.89 | 59.35 | 0.09 | 0.15% | 135,442 |
| Dec 23, 2024 | 58.71 | 59.31 | 58.41 | 59.26 | 0.34 | 0.58% | 539,900 |
| Dec 20, 2024 | 58.37 | 59.46 | 58.23 | 58.92 | 0.21 | 0.36% | 565,600 |
| Dec 19, 2024 | 58.66 | 59.03 | 58.35 | 58.71 | 0.55 | 0.95% | 355,300 |
| Dec 18, 2024 | 59.20 | 59.58 | 58.08 | 58.16 | -1.35 | -2.27% | 803,900 |
| Dec 17, 2024 | 59.65 | 59.91 | 59.51 | 59.51 | -0.54 | -0.90% | 313,000 |
| Dec 16, 2024 | 60.00 | 60.46 | 59.83 | 60.05 | -0.08 | -0.13% | 992,300 |