5 DAY PERFORMANCE
+5.90%
1 MONTH PERFORMANCE
-0.22%
3 MONTH PERFORMANCE
-2.61%
6 MONTH PERFORMANCE
+5.16%
YEAR-TO-DATE PERFORMANCE
-0.78%
1 YEAR PERFORMANCE
+7.39%
Sun Life Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $54.45 | $54.77 (0.59%) | $55.16 | $53.77 | 430,788 | $31.34 B |
| 03/11/2025 | $54.23 | $54.05 (-0.33%) | $54.51 | $53.64 | 359,000 | $31.24 B |
| 03/10/2025 | $55.23 | $54.36 (-1.58%) | $55.23 | $53.82 | 508,824 | $31.42 B |
| 03/07/2025 | $55.04 | $55.60 (1.02%) | $55.85 | $54.87 | 331,402 | $32.14 B |
| 03/06/2025 | $55.59 | $55.23 (-0.65%) | $56.25 | $55.18 | 659,500 | $31.92 B |
| 03/05/2025 | $55.41 | $55.98 (1.03%) | $56.37 | $55.12 | 470,100 | $32.36 B |
| 03/04/2025 | $55.43 | $55.14 (-0.52%) | $55.73 | $54.36 | 851,806 | $31.87 B |
| 03/03/2025 | $55.68 | $55.88 (0.36%) | $57.20 | $55.57 | 869,500 | $32.30 B |
| 02/28/2025 | $54.91 | $55.55 (1.17%) | $55.72 | $54.52 | 1.04 M | $32.11 B |
| 02/27/2025 | $54.28 | $54.71 (0.79%) | $54.94 | $54.17 | 542,335 | $31.62 B |
| 02/26/2025 | $54.85 | $54.55 (-0.55%) | $54.97 | $54.36 | 801,800 | $31.53 B |
| 02/25/2025 | $55.35 | $55.34 (-0.02%) | $55.68 | $54.64 | 732,100 | $31.99 B |
| 02/24/2025 | $54.61 | $55.13 (0.95%) | $55.58 | $54.61 | 6.46 M | $31.87 B |
| 02/21/2025 | $55.26 | $54.61 (-1.18%) | $55.53 | $54.50 | 1.91 M | $31.56 B |
| 02/20/2025 | $55.99 | $55.17 (-1.46%) | $56.11 | $54.80 | 733,200 | $31.89 B |
| 02/19/2025 | $55.51 | $55.99 (0.86%) | $56.10 | $55.19 | 652,500 | $32.36 B |
| 02/18/2025 | $55.16 | $55.52 (0.65%) | $56.08 | $54.97 | 902,417 | $32.09 B |
| 02/14/2025 | $55.18 | $55.13 (-0.09%) | $55.50 | $54.74 | 858,344 | $31.87 B |
| 02/13/2025 | $57.00 | $55.28 (-3.02%) | $57.29 | $53.57 | 2.23 M | $31.95 B |
| 02/12/2025 | $58.17 | $59.01 (1.44%) | $59.43 | $58.12 | 650,700 | $34.11 B |
| 02/11/2025 | $58.62 | $58.39 (-0.39%) | $58.73 | $58.10 | 413,800 | $33.75 B |
| 02/10/2025 | $59.20 | $58.88 (-0.54%) | $59.33 | $58.83 | 437,446 | $34.03 B |
| 02/07/2025 | $58.94 | $59.19 (0.42%) | $59.23 | $58.59 | 430,136 | $34.21 B |
| 02/06/2025 | $58.06 | $58.77 (1.22%) | $59.07 | $57.92 | 533,733 | $33.97 B |
| 02/05/2025 | $58.00 | $57.93 (-0.12%) | $58.62 | $57.68 | 1.24 M | $33.48 B |
| 02/04/2025 | $57.71 | $57.74 (0.05%) | $57.99 | $57.46 | 538,100 | $33.37 B |
| 02/03/2025 | $55.72 | $57.00 (2.3%) | $57.50 | $55.52 | 741,803 | $32.95 B |
| 01/31/2025 | $57.56 | $57.65 (0.16%) | $58.55 | $57.44 | 656,436 | $33.32 B |
| 01/30/2025 | $58.96 | $57.68 (-2.17%) | $58.96 | $57.43 | 742,514 | $33.34 B |
| 01/29/2025 | $58.38 | $58.61 (0.39%) | $59.01 | $58.23 | 563,910 | $33.88 B |
| 01/28/2025 | $58.80 | $58.51 (-0.49%) | $59.12 | $58.15 | 313,312 | $33.82 B |
| 01/27/2025 | $58.38 | $58.90 (0.89%) | $58.96 | $58.17 | 470,707 | $34.04 B |
| 01/24/2025 | $59.11 | $58.58 (-0.9%) | $59.16 | $58.46 | 445,100 | $33.86 B |
| 01/23/2025 | $58.89 | $58.88 (-0.02%) | $59.25 | $58.50 | 424,446 | $34.03 B |
| 01/22/2025 | $58.83 | $58.45 (-0.65%) | $59.02 | $58.27 | 1.58 M | $33.78 B |
| 01/21/2025 | $58.95 | $58.98 (0.05%) | $59.26 | $58.84 | 418,800 | $34.09 B |
| 01/17/2025 | $59.23 | $58.91 (-0.54%) | $59.40 | $58.82 | 359,346 | $34.05 B |
| 01/16/2025 | $58.70 | $59.06 (0.61%) | $59.28 | $58.70 | 326,705 | $34.14 B |
| 01/15/2025 | $58.95 | $58.95 (0%) | $59.66 | $58.51 | 438,827 | $34.07 B |
| 01/14/2025 | $57.30 | $57.57 (0.47%) | $57.57 | $57.09 | 368,000 | $33.28 B |
| 01/13/2025 | $57.02 | $57.23 (0.37%) | $57.31 | $56.80 | 441,700 | $33.08 B |
| 01/10/2025 | $58.14 | $57.29 (-1.46%) | $58.36 | $57.13 | 492,600 | $33.11 B |
| 01/08/2025 | $58.47 | $58.52 (0.09%) | $58.52 | $58.00 | 600,100 | $33.82 B |
| 01/07/2025 | $59.15 | $58.64 (-0.86%) | $59.45 | $58.44 | 505,905 | $33.89 B |
| 01/06/2025 | $59.74 | $58.88 (-1.44%) | $59.88 | $58.87 | 443,000 | $34.03 B |
| 01/03/2025 | $58.96 | $59.18 (0.37%) | $59.38 | $58.89 | 208,816 | $34.21 B |
| 01/02/2025 | $59.39 | $58.93 (-0.77%) | $59.63 | $58.69 | 303,300 | $34.06 B |
| 12/31/2024 | $59.23 | $59.34 (0.19%) | $59.73 | $59.23 | 347,502 | $34.30 B |
| 12/30/2024 | $59.18 | $59.30 (0.2%) | $59.64 | $58.77 | 365,220 | $34.28 B |
| 12/27/2024 | $59.03 | $59.48 (0.76%) | $59.68 | $59.03 | 200,543 | $34.38 B |
| 12/26/2024 | $59.13 | $59.53 (0.68%) | $59.68 | $59.13 | 224,000 | $34.41 B |
| 12/24/2024 | $59.27 | $59.35 (0.13%) | $59.35 | $58.89 | 135,442 | $34.30 B |
| 12/23/2024 | $58.71 | $59.26 (0.94%) | $59.31 | $58.41 | 539,900 | $34.25 B |
| 12/20/2024 | $58.37 | $58.92 (0.94%) | $59.46 | $58.23 | 565,600 | $34.06 B |
| 12/19/2024 | $58.66 | $58.71 (0.09%) | $59.03 | $58.35 | 355,300 | $33.93 B |
| 12/18/2024 | $59.20 | $58.16 (-1.76%) | $59.58 | $58.08 | 803,900 | $33.62 B |
| 12/17/2024 | $59.65 | $59.51 (-0.23%) | $59.91 | $59.51 | 313,000 | $34.40 B |
| 12/16/2024 | $60.00 | $60.05 (0.08%) | $60.46 | $59.83 | 992,300 | $34.71 B |
| 12/13/2024 | $60.61 | $60.13 (-0.79%) | $60.70 | $60.10 | 1.22 M | $34.76 B |
| 12/12/2024 | $60.89 | $60.46 (-0.71%) | $60.89 | $60.20 | 1.13 M | $34.95 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.
