5 DAY PERFORMANCE
-12.18%
1 MONTH PERFORMANCE
+0.02%
3 MONTH PERFORMANCE
-2.61%
6 MONTH PERFORMANCE
+7.48%
YEAR-TO-DATE PERFORMANCE
+1.78%
1 YEAR PERFORMANCE
+6.10%
Sun Life Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $73.59 | $73.94 (0.48%) | $74.14 | $73.46 | 280.73 K | $42.16 B |
| 05/05/2026 | $72.31 | $73.21 (1.24%) | $73.48 | $72.24 | 586.30 K | $41.92 B |
| 05/04/2026 | $72.03 | $72.14 (0.15%) | $72.63 | $71.83 | 723.64 K | $41.31 B |
| 05/01/2026 | $72.51 | $72.32 (-0.26%) | $72.83 | $72.13 | 382.60 K | $41.41 B |
| 04/30/2026 | $70.48 | $72.08 (2.27%) | $72.12 | $70.48 | 398.70 K | $41.28 B |
| 04/29/2026 | $70.79 | $70.51 (-0.4%) | $71.44 | $70.35 | 456.91 K | $40.38 B |
| 04/28/2026 | $71.06 | $71.19 (0.18%) | $71.71 | $70.97 | 931.24 K | $40.77 B |
| 04/27/2026 | $71.20 | $70.70 (-0.7%) | $71.65 | $70.55 | 519.80 K | $40.49 B |
| 04/24/2026 | $71.75 | $71.53 (-0.31%) | $72.06 | $71.46 | 598.73 K | $40.96 B |
| 04/23/2026 | $70.33 | $70.74 (0.58%) | $71.04 | $70.21 | 599.43 K | $40.51 B |
| 04/22/2026 | $70.32 | $70.48 (0.23%) | $70.63 | $69.98 | 670.73 K | $40.36 B |
| 04/21/2026 | $70.37 | $70.32 (-0.07%) | $70.87 | $70.30 | 573.31 K | $40.27 B |
| 04/20/2026 | $70.03 | $70.41 (0.54%) | $70.65 | $69.93 | 656.30 K | $40.32 B |
| 04/17/2026 | $69.10 | $70.28 (1.71%) | $70.50 | $68.61 | 1.32 M | $40.25 B |
| 04/16/2026 | $68.40 | $68.61 (0.31%) | $68.82 | $68.08 | 552.10 K | $39.29 B |
| 04/15/2026 | $67.18 | $68.32 (1.7%) | $68.40 | $67.04 | 414.80 K | $39.12 B |
| 04/14/2026 | $66.31 | $67.13 (1.24%) | $67.21 | $66.26 | 396.95 K | $38.44 B |
| 04/13/2026 | $64.83 | $66.28 (2.24%) | $66.30 | $64.81 | 374.93 K | $37.95 B |
| 04/10/2026 | $66.14 | $65.27 (-1.32%) | $66.21 | $64.89 | 592.10 K | $37.38 B |
| 04/09/2026 | $65.50 | $66.03 (0.81%) | $66.51 | $65.36 | 381.30 K | $37.81 B |
| 04/08/2026 | $64.69 | $65.94 (1.93%) | $66.10 | $64.69 | 690.80 K | $37.76 B |
| 04/07/2026 | $63.50 | $63.89 (0.61%) | $64.17 | $63.12 | 491.93 K | $36.59 B |
| 04/06/2026 | $63.55 | $63.50 (-0.08%) | $64.30 | $63.45 | 580.51 K | $36.36 B |
| 04/02/2026 | $62.24 | $63.62 (2.22%) | $63.63 | $62.08 | 825.20 K | $36.43 B |
| 04/01/2026 | $62.90 | $62.95 (0.08%) | $63.60 | $62.74 | 1.42 M | $36.05 B |
| 03/31/2026 | $62.54 | $62.56 (0.03%) | $62.72 | $61.19 | 880.40 K | $35.82 B |
| 03/30/2026 | $61.63 | $61.92 (0.47%) | $62.46 | $61.23 | 635.20 K | $35.46 B |
| 03/27/2026 | $62.34 | $61.37 (-1.56%) | $62.34 | $61.20 | 695.93 K | $35.14 B |
| 03/26/2026 | $62.32 | $62.53 (0.34%) | $63.04 | $62.08 | 502.14 K | $35.81 B |
| 03/25/2026 | $63.62 | $62.77 (-1.34%) | $64.12 | $62.65 | 685.92 K | $35.94 B |
| 03/24/2026 | $62.69 | $63.01 (0.51%) | $63.29 | $62.26 | 656.62 K | $36.08 B |
| 03/23/2026 | $62.81 | $63.15 (0.54%) | $63.49 | $62.48 | 553.80 K | $36.16 B |
| 03/20/2026 | $62.87 | $62.07 (-1.27%) | $63.01 | $61.95 | 753.10 K | $35.54 B |
| 03/19/2026 | $63.11 | $62.57 (-0.86%) | $63.18 | $62.37 | 584.45 K | $35.83 B |
| 03/18/2026 | $63.79 | $63.35 (-0.69%) | $64.13 | $63.35 | 572.11 K | $36.28 B |
| 03/17/2026 | $64.27 | $63.97 (-0.47%) | $64.50 | $63.87 | 471.80 K | $36.63 B |
| 03/16/2026 | $63.33 | $63.84 (0.81%) | $64.09 | $63.19 | 612.92 K | $36.56 B |
| 03/13/2026 | $62.97 | $62.74 (-0.37%) | $63.25 | $62.64 | 568.03 K | $35.93 B |
| 03/12/2026 | $63.05 | $62.86 (-0.3%) | $63.45 | $62.52 | 613.31 K | $36.00 B |
| 03/11/2026 | $63.51 | $63.57 (0.09%) | $64.15 | $63.26 | 496.58 K | $36.40 B |
| 03/10/2026 | $63.73 | $63.56 (-0.27%) | $64.43 | $63.43 | 468.50 K | $36.40 B |
| 03/09/2026 | $64.09 | $63.53 (-0.87%) | $64.24 | $62.94 | 550.00 K | $36.38 B |
| 03/06/2026 | $65.12 | $64.87 (-0.38%) | $65.16 | $64.46 | 510.38 K | $37.15 B |
| 03/05/2026 | $64.77 | $65.51 (1.14%) | $65.74 | $64.77 | 618.90 K | $37.51 B |
| 03/04/2026 | $64.52 | $65.50 (1.52%) | $65.50 | $64.19 | 439.71 K | $37.51 B |
| 03/03/2026 | $64.21 | $64.60 (0.61%) | $64.75 | $63.22 | 1.16 M | $36.99 B |
| 03/02/2026 | $64.67 | $65.21 (0.84%) | $65.59 | $64.39 | 893.54 K | $37.34 B |
| 02/27/2026 | $65.41 | $65.55 (0.21%) | $66.29 | $64.81 | 1.27 M | $37.54 B |
| 02/26/2026 | $66.00 | $65.38 (-0.94%) | $66.08 | $65.07 | 553.80 K | $37.44 B |
| 02/25/2026 | $64.33 | $65.54 (1.88%) | $65.54 | $63.82 | 763.10 K | $37.53 B |
| 02/24/2026 | $64.56 | $64.91 (0.54%) | $64.97 | $63.97 | 3.21 M | $37.17 B |
| 02/23/2026 | $66.00 | $64.56 (-2.18%) | $66.17 | $64.55 | 656.30 K | $36.97 B |
| 02/20/2026 | $65.67 | $66.33 (1.01%) | $66.42 | $65.31 | 638.92 K | $37.98 B |
| 02/19/2026 | $66.13 | $65.32 (-1.22%) | $66.41 | $64.97 | 719.01 K | $37.41 B |
| 02/18/2026 | $67.79 | $66.34 (-2.14%) | $67.88 | $65.89 | 812.90 K | $37.99 B |
| 02/17/2026 | $68.87 | $67.83 (-1.51%) | $69.25 | $67.41 | 1.73 M | $38.84 B |
| 02/13/2026 | $69.17 | $68.95 (-0.32%) | $69.67 | $67.71 | 1.82 M | $39.48 B |
| 02/12/2026 | $66.75 | $68.76 (3.01%) | $68.94 | $66.00 | 1.50 M | $39.38 B |
| 02/11/2026 | $65.40 | $64.91 (-0.75%) | $65.50 | $64.84 | 471.80 K | $37.17 B |
| 02/10/2026 | $64.75 | $65.50 (1.16%) | $65.67 | $64.66 | 402.60 K | $37.51 B |
| 02/09/2026 | $65.42 | $64.48 (-1.44%) | $65.56 | $64.29 | 644.80 K | $36.92 B |
| 02/06/2026 | $65.03 | $65.21 (0.28%) | $65.66 | $64.74 | 572.80 K | $37.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
