5 DAY PERFORMANCE
-21.51%
1 MONTH PERFORMANCE
-19.21%
3 MONTH PERFORMANCE
-22.43%
6 MONTH PERFORMANCE
-13.25%
YEAR-TO-DATE PERFORMANCE
+1.78%
1 YEAR PERFORMANCE
+2.98%
Sun Life Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $78.17 | $73.48 (-6%) | $79.21 | $72.81 | 1.02 M | |
| 11/04/2026 | $81.50 | $81.98 (0.59%) | $82.45 | $80.76 | 593.00 K | $45.42 B |
| 11/03/2026 | $80.39 | $80.49 (0.12%) | $80.92 | $80.01 | 228.85 K | $44.59 B |
| 11/02/2026 | $81.00 | $80.63 (-0.46%) | $81.43 | $80.56 | 333.43 K | $44.67 B |
| 10/30/2026 | $82.13 | $80.91 (-1.49%) | $82.13 | $80.31 | 343.10 K | $44.82 B |
| 10/29/2026 | $81.50 | $81.81 (0.38%) | $82.17 | $81.40 | 364.54 K | $45.32 B |
| 10/28/2026 | $80.92 | $80.85 (-0.09%) | $81.29 | $80.30 | 391.33 K | $44.79 B |
| 10/27/2026 | $79.60 | $80.05 (0.57%) | $80.24 | $79.45 | 203.40 K | $44.35 B |
| 10/26/2026 | $79.35 | $79.49 (0.18%) | $79.93 | $79.25 | 254.16 K | $44.04 B |
| 10/23/2026 | $80.29 | $79.08 (-1.51%) | $80.33 | $78.64 | 433.00 K | $43.81 B |
| 10/22/2026 | $80.18 | $80.81 (0.79%) | $81.08 | $80.08 | 348.50 K | $44.77 B |
| 10/21/2026 | $79.68 | $80.71 (1.29%) | $80.79 | $79.41 | 316.90 K | $44.71 B |
| 10/20/2026 | $79.05 | $79.66 (0.77%) | $80.05 | $78.94 | 272.90 K | $44.13 B |
| 10/19/2026 | $79.31 | $78.67 (-0.81%) | $79.40 | $78.37 | 331.80 K | $43.58 B |
| 10/16/2026 | $78.89 | $79.35 (0.58%) | $79.80 | $78.83 | 375.50 K | $43.96 B |
| 10/15/2026 | $78.37 | $78.56 (0.24%) | $78.59 | $77.67 | 647.83 K | $43.52 B |
| 10/14/2026 | $77.37 | $78.04 (0.87%) | $78.11 | $77.15 | 333.83 K | $43.23 B |
| 10/13/2026 | $77.96 | $77.87 (-0.12%) | $78.34 | $77.32 | 448.42 K | $43.14 B |
| 10/12/2026 | $77.00 | $77.34 (0.44%) | $77.66 | $76.96 | 202.30 K | $42.85 B |
| 10/09/2026 | $76.63 | $76.99 (0.47%) | $77.12 | $76.13 | 318.10 K | $42.65 B |
| 10/08/2026 | $75.62 | $76.65 (1.36%) | $76.96 | $75.39 | 447.50 K | $42.46 B |
| 10/07/2026 | $76.99 | $75.82 (-1.52%) | $77.00 | $75.72 | 725.72 K | $42.00 B |
| 10/06/2026 | $78.87 | $77.73 (-1.45%) | $79.14 | $77.55 | 592.60 K | $43.06 B |
| 10/05/2026 | $78.55 | $78.61 (0.08%) | $79.01 | $78.40 | 348.12 K | $43.55 B |
| 10/02/2026 | $77.88 | $78.57 (0.89%) | $78.70 | $77.64 | 548.34 K | $43.53 B |
| 10/01/2026 | $77.69 | $77.67 (-0.03%) | $78.28 | $76.57 | 394.30 K | $43.03 B |
| 09/30/2026 | $78.81 | $77.97 (-1.07%) | $78.83 | $77.94 | 354.51 K | $43.20 B |
| 09/29/2026 | $79.21 | $79.06 (-0.19%) | $79.37 | $78.53 | 369.60 K | $43.80 B |
| 09/28/2026 | $79.86 | $79.48 (-0.48%) | $80.25 | $79.41 | 367.33 K | $44.03 B |
| 09/25/2026 | $79.68 | $79.91 (0.29%) | $80.07 | $79.34 | 377.70 K | $44.27 B |
| 09/24/2026 | $79.72 | $79.45 (-0.34%) | $80.14 | $79.24 | 723.00 K | $44.02 B |
| 09/23/2026 | $80.14 | $79.96 (-0.22%) | $81.32 | $79.90 | 459.63 K | $44.30 B |
| 09/22/2026 | $81.67 | $80.71 (-1.18%) | $81.67 | $80.02 | 345.83 K | $44.71 B |
| 09/21/2026 | $81.36 | $81.44 (0.1%) | $81.68 | $81.03 | 592.27 K | $45.12 B |
| 09/18/2026 | $80.46 | $81.27 (1.01%) | $81.38 | $80.03 | 901.93 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 |
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.
