5 DAY PERFORMANCE
-20.88%
1 MONTH PERFORMANCE
-19.59%
3 MONTH PERFORMANCE
-19.56%
6 MONTH PERFORMANCE
+2.32%
YEAR-TO-DATE PERFORMANCE
+1.78%
1 YEAR PERFORMANCE
+5.52%
Sun Life Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $81.36 | $81.23 (-0.17%) | $81.65 | $81.03 | 118.96 K | $44.92 B |
| 09/18/2026 | $80.46 | $81.27 (1.01%) | $81.38 | $80.03 | 901.90 K | $45.02 B |
| 09/17/2026 | $80.80 | $80.90 (0.12%) | $81.41 | $80.29 | 310.70 K | $44.82 B |
| 09/16/2026 | $80.56 | $80.27 (-0.36%) | $81.16 | $79.80 | 396.21 K | $44.47 B |
| 09/15/2026 | $80.26 | $80.53 (0.34%) | $80.61 | $79.81 | 293.90 K | $44.61 B |
| 09/14/2026 | $79.67 | $80.23 (0.7%) | $80.31 | $79.43 | 372.20 K | $44.45 B |
| 09/11/2026 | $80.34 | $79.67 (-0.83%) | $80.49 | $78.81 | 346.70 K | $44.14 B |
| 09/10/2026 | $78.65 | $79.56 (1.16%) | $79.65 | $78.51 | 417.50 K | $44.08 B |
| 09/09/2026 | $79.17 | $78.48 (-0.87%) | $79.51 | $78.18 | 1.76 M | $43.48 B |
| 09/08/2026 | $80.80 | $79.55 (-1.55%) | $80.89 | $79.44 | 492.21 K | $44.07 B |
| 09/04/2026 | $80.32 | $80.97 (0.81%) | $81.38 | $80.02 | 586.33 K | $44.86 B |
| 09/03/2026 | $79.92 | $80.79 (1.09%) | $80.95 | $79.92 | 917.70 K | $44.76 B |
| 09/02/2026 | $78.21 | $79.46 (1.6%) | $79.52 | $78.02 | 989.21 K | $44.02 B |
| 09/01/2026 | $78.60 | $77.99 (-0.78%) | $78.64 | $77.25 | 677.94 K | $43.21 B |
| 08/31/2026 | $78.70 | $78.38 (-0.41%) | $78.96 | $78.07 | 658.02 K | $43.42 B |
| 08/28/2026 | $78.95 | $78.76 (-0.24%) | $79.19 | $78.41 | 436.02 K | $43.63 B |
| 08/27/2026 | $78.45 | $78.61 (0.2%) | $79.22 | $78.14 | 533.60 K | $43.55 B |
| 08/26/2026 | $79.20 | $79.05 (-0.19%) | $79.73 | $79.00 | 2.87 M | $43.79 B |
| 08/25/2026 | $79.49 | $79.98 (0.62%) | $79.98 | $78.92 | 6.23 M | $44.31 B |
| 08/24/2026 | $79.38 | $79.05 (-0.42%) | $79.49 | $78.59 | 510.03 K | $43.79 B |
| 08/21/2026 | $78.27 | $78.98 (0.91%) | $79.84 | $78.16 | 307.53 K | $43.75 B |
| 08/20/2026 | $79.05 | $78.26 (-1%) | $79.50 | $78.15 | 922.42 K | $43.36 B |
| 08/19/2026 | $80.44 | $79.49 (-1.18%) | $80.83 | $79.23 | 2.22 M | $44.04 B |
| 08/18/2026 | $80.97 | $80.41 (-0.69%) | $80.97 | $80.22 | 458.50 K | $44.55 B |
| 08/17/2026 | $81.30 | $80.71 (-0.73%) | $81.89 | $80.46 | 551.80 K | $44.71 B |
| 08/14/2026 | $81.07 | $81.37 (0.37%) | $81.55 | $80.99 | 409.20 K | $45.08 B |
| 08/13/2026 | $80.57 | $80.89 (0.4%) | $81.14 | $80.25 | 1.26 M | $44.81 B |
| 08/12/2026 | $80.67 | $80.24 (-0.53%) | $81.07 | $80.05 | 709.13 K | $44.45 B |
| 08/11/2026 | $82.73 | $80.60 (-2.57%) | $82.84 | $80.58 | 1.22 M | $44.65 B |
| 08/10/2026 | $82.30 | $82.63 (0.4%) | $82.88 | $81.55 | 444.45 K | $45.78 B |
| 08/07/2026 | $82.86 | $81.91 (-1.15%) | $83.01 | $80.11 | 894.90 K | $45.38 B |
| 08/06/2026 | $82.44 | $82.32 (-0.15%) | $82.73 | $81.68 | 546.30 K | $45.61 B |
| 08/05/2026 | $82.18 | $81.87 (-0.38%) | $82.43 | $80.81 | 1.73 M | $45.36 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 |
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.
