5 DAY PERFORMANCE
-23.44%
1 MONTH PERFORMANCE
-20.51%
3 MONTH PERFORMANCE
-8.63%
6 MONTH PERFORMANCE
-2.61%
YEAR-TO-DATE PERFORMANCE
+1.78%
1 YEAR PERFORMANCE
+3.29%
Sun Life Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $82.86 | $80.99 (-2.26%) | $83.01 | $80.11 | 300.15 K | |
| 08/06/2026 | $82.44 | $82.32 (-0.15%) | $82.73 | $81.68 | 546.30 K | $47.14 B |
| 08/05/2026 | $82.18 | $81.87 (-0.38%) | $82.43 | $80.81 | 1.73 M | $46.88 B |
| 08/04/2026 | $82.65 | $82.27 (-0.46%) | $82.69 | $81.89 | 744.20 K | $47.11 B |
| 08/03/2026 | $83.19 | $82.46 (-0.88%) | $83.56 | $82.43 | 496.60 K | $47.22 B |
| 07/31/2026 | $82.62 | $82.95 (0.4%) | $83.40 | $82.61 | 520.84 K | $47.50 B |
| 07/30/2026 | $83.02 | $82.77 (-0.3%) | $83.30 | $82.60 | 534.90 K | $47.40 B |
| 07/29/2026 | $83.71 | $82.27 (-1.72%) | $83.94 | $82.02 | 785.65 K | $47.11 B |
| 07/28/2026 | $82.97 | $84.07 (1.33%) | $84.38 | $82.90 | 440.13 K | $48.14 B |
| 07/27/2026 | $82.63 | $82.93 (0.36%) | $83.05 | $82.36 | 423.63 K | $47.49 B |
| 07/24/2026 | $81.43 | $82.25 (1.01%) | $82.44 | $81.43 | 507.30 K | $47.10 B |
| 07/23/2026 | $80.97 | $81.41 (0.54%) | $81.49 | $80.50 | 426.60 K | $46.62 B |
| 07/22/2026 | $81.30 | $81.35 (0.06%) | $81.89 | $81.12 | 561.30 K | $46.58 B |
| 07/21/2026 | $80.75 | $80.97 (0.27%) | $81.17 | $80.25 | 534.40 K | $46.37 B |
| 07/20/2026 | $81.53 | $80.65 (-1.08%) | $82.06 | $80.44 | 521.75 K | $46.18 B |
| 07/17/2026 | $81.73 | $81.78 (0.06%) | $82.25 | $80.80 | 989.65 K | $46.83 B |
| 07/16/2026 | $81.07 | $81.62 (0.68%) | $82.00 | $81.07 | 729.33 K | $46.74 B |
| 07/15/2026 | $79.70 | $81.25 (1.94%) | $81.60 | $79.46 | 636.43 K | $46.53 B |
| 07/14/2026 | $78.96 | $79.53 (0.72%) | $79.88 | $78.96 | 542.40 K | $45.54 B |
| 07/13/2026 | $79.24 | $78.47 (-0.97%) | $79.59 | $78.02 | 835.30 K | $44.94 B |
| 07/10/2026 | $80.50 | $79.91 (-0.73%) | $80.90 | $79.78 | 440.92 K | $45.76 B |
| 07/09/2026 | $79.69 | $80.29 (0.75%) | $80.39 | $79.37 | 298.33 K | $45.98 B |
| 07/08/2026 | $79.73 | $79.39 (-0.43%) | $79.79 | $78.90 | 444.40 K | $45.46 B |
| 07/07/2026 | $78.97 | $79.90 (1.18%) | $80.36 | $78.65 | 420.10 K | $45.75 B |
| 07/06/2026 | $80.00 | $78.99 (-1.26%) | $80.00 | $78.38 | 614.90 K | $45.23 B |
| 07/02/2026 | $79.06 | $79.65 (0.75%) | $79.67 | $78.35 | 545.84 K | $45.61 B |
| 07/01/2026 | $78.20 | $78.85 (0.83%) | $79.23 | $78.20 | 213.40 K | $45.15 B |
| 06/30/2026 | $78.33 | $78.42 (0.11%) | $78.63 | $77.91 | 356.40 K | $44.91 B |
| 06/29/2026 | $77.89 | $78.09 (0.26%) | $78.11 | $77.39 | 340.14 K | $44.72 B |
| 06/26/2026 | $77.67 | $77.89 (0.28%) | $78.35 | $77.54 | 376.60 K | $44.60 B |
| 06/25/2026 | $77.51 | $77.50 (-0.01%) | $78.60 | $77.49 | 446.86 K | $44.38 B |
| 06/24/2026 | $77.77 | $77.26 (-0.66%) | $77.88 | $76.65 | 1.43 M | $44.24 B |
| 06/23/2026 | $77.21 | $77.66 (0.58%) | $78.15 | $77.17 | 532.71 K | $44.47 B |
| 06/22/2026 | $77.70 | $77.55 (-0.19%) | $78.75 | $77.37 | 803.60 K | $44.41 B |
| 06/18/2026 | $78.13 | $78.95 (1.05%) | $78.98 | $77.98 | 858.31 K | $45.21 B |
| 06/17/2026 | $77.41 | $77.94 (0.68%) | $78.64 | $77.41 | 612.85 K | $44.63 B |
| 06/16/2026 | $76.90 | $77.66 (0.99%) | $77.93 | $76.90 | 322.10 K | $44.47 B |
| 06/15/2026 | $76.86 | $76.60 (-0.34%) | $77.01 | $76.17 | 304.80 K | $43.86 B |
| 06/12/2026 | $76.24 | $76.64 (0.52%) | $76.84 | $75.95 | 505.20 K | $43.89 B |
| 06/11/2026 | $75.25 | $75.84 (0.78%) | $76.19 | $75.11 | 1.02 M | $43.43 B |
| 06/10/2026 | $74.31 | $74.92 (0.82%) | $75.04 | $74.04 | 843.60 K | $42.90 B |
| 06/09/2026 | $73.96 | $73.97 (0.01%) | $74.68 | $73.74 | 410.10 K | $42.36 B |
| 06/08/2026 | $73.72 | $73.52 (-0.27%) | $74.44 | $73.09 | 464.04 K | $42.10 B |
| 06/05/2026 | $73.19 | $73.72 (0.72%) | $74.13 | $72.95 | 560.43 K | $42.22 B |
| 06/04/2026 | $72.49 | $72.96 (0.65%) | $73.04 | $72.31 | 567.44 K | $41.78 B |
| 06/03/2026 | $72.20 | $72.11 (-0.12%) | $72.93 | $72.08 | 533.80 K | $41.29 B |
| 06/02/2026 | $71.06 | $72.74 (2.36%) | $73.02 | $71.06 | 439.42 K | $41.65 B |
| 06/01/2026 | $71.25 | $71.00 (-0.35%) | $71.88 | $70.66 | 504.52 K | $40.66 B |
| 05/29/2026 | $71.59 | $71.80 (0.29%) | $72.82 | $71.59 | 582.20 K | $41.12 B |
| 05/28/2026 | $72.32 | $71.89 (-0.59%) | $72.36 | $71.63 | 953.44 K | $41.17 B |
| 05/27/2026 | $71.79 | $72.59 (1.11%) | $72.66 | $71.40 | 601.00 K | $41.57 B |
| 05/26/2026 | $73.33 | $73.01 (-0.44%) | $73.64 | $72.63 | 6.07 M | $41.81 B |
| 05/22/2026 | $73.55 | $73.08 (-0.64%) | $73.60 | $73.02 | 364.90 K | $41.85 B |
| 05/21/2026 | $72.45 | $73.24 (1.09%) | $73.38 | $72.37 | 400.24 K | $41.94 B |
| 05/20/2026 | $71.96 | $73.02 (1.47%) | $73.24 | $71.57 | 455.83 K | $41.81 B |
| 05/19/2026 | $72.37 | $71.59 (-1.08%) | $72.67 | $71.50 | 558.04 K | $41.00 B |
| 05/18/2026 | $72.28 | $72.79 (0.71%) | $72.88 | $72.02 | 172.10 K | $41.68 B |
| 05/15/2026 | $71.43 | $71.92 (0.69%) | $72.02 | $71.06 | 522.00 K | $41.18 B |
| 05/14/2026 | $70.87 | $71.63 (1.07%) | $71.69 | $70.87 | 528.84 K | $41.02 B |
| 05/13/2026 | $70.25 | $70.81 (0.8%) | $71.13 | $70.25 | 887.20 K | $40.55 B |
| 05/12/2026 | $70.35 | $70.62 (0.38%) | $70.97 | $69.66 | 540.31 K | $40.44 B |
| 05/11/2026 | $70.35 | $70.53 (0.26%) | $71.36 | $70.00 | 847.90 K | $40.39 B |
| 05/08/2026 | $69.79 | $70.06 (0.39%) | $70.10 | $69.23 | 872.10 K | $40.12 B |
| 05/07/2026 | $71.14 | $69.51 (-2.29%) | $72.19 | $69.40 | 1.13 M | $39.80 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.
