5 DAY PERFORMANCE
+1.14%
1 MONTH PERFORMANCE
-0.10%
3 MONTH PERFORMANCE
+0.05%
6 MONTH PERFORMANCE
-10.43%
YEAR-TO-DATE PERFORMANCE
-1.45%
1 YEAR PERFORMANCE
-5.89%
Sun Life Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $58.55 | $58.47 (-0.14%) | $58.85 | $58.33 | 280.23 K | $33.69 B |
| 12/05/2025 | $57.96 | $58.58 (1.07%) | $58.65 | $57.96 | 362.12 K | $33.55 B |
| 12/04/2025 | $57.78 | $57.73 (-0.09%) | $58.24 | $57.52 | 259.94 K | $33.06 B |
| 12/03/2025 | $57.53 | $57.82 (0.5%) | $58.13 | $57.53 | 346.11 K | $33.11 B |
| 12/02/2025 | $58.03 | $57.60 (-0.74%) | $58.03 | $57.22 | 683.33 K | $32.98 B |
| 12/01/2025 | $59.02 | $57.71 (-2.22%) | $59.08 | $57.54 | 532.02 K | $33.05 B |
| 11/28/2025 | $58.68 | $59.12 (0.75%) | $59.43 | $58.63 | 264.32 K | $33.85 B |
| 11/26/2025 | $59.24 | $58.66 (-0.98%) | $59.25 | $58.66 | 963.61 K | $33.59 B |
| 11/25/2025 | $59.23 | $59.80 (0.96%) | $59.98 | $59.19 | 1.16 M | $34.24 B |
| 11/24/2025 | $59.50 | $59.10 (-0.67%) | $59.64 | $58.92 | 414.20 K | $33.84 B |
| 11/21/2025 | $58.85 | $59.58 (1.24%) | $59.89 | $58.81 | 205.50 K | $34.12 B |
| 11/20/2025 | $59.04 | $58.69 (-0.59%) | $59.15 | $58.50 | 247.40 K | $33.61 B |
| 11/19/2025 | $59.23 | $58.63 (-1.01%) | $59.26 | $58.39 | 534.01 K | $33.57 B |
| 11/18/2025 | $58.91 | $59.25 (0.58%) | $59.33 | $58.62 | 394.31 K | $33.93 B |
| 11/17/2025 | $59.21 | $59.04 (-0.29%) | $59.43 | $58.73 | 302.40 K | $33.81 B |
| 11/14/2025 | $58.78 | $59.21 (0.73%) | $59.38 | $58.44 | 1.09 M | $33.91 B |
| 11/13/2025 | $59.14 | $58.93 (-0.36%) | $59.43 | $58.70 | 442.23 K | $33.75 B |
| 11/12/2025 | $58.00 | $59.14 (1.97%) | $59.26 | $58.00 | 423.40 K | $33.87 B |
| 11/11/2025 | $58.09 | $57.97 (-0.21%) | $58.26 | $57.92 | 552.00 K | $33.20 B |
| 11/10/2025 | $58.59 | $58.09 (-0.85%) | $58.66 | $57.48 | 677.70 K | $32.82 B |
| 11/07/2025 | $58.74 | $58.54 (-0.34%) | $58.99 | $58.10 | 883.94 K | $33.08 B |
| 11/06/2025 | $60.46 | $59.09 (-2.27%) | $60.55 | $58.47 | 789.70 K | $33.39 B |
| 11/05/2025 | $61.54 | $61.67 (0.21%) | $61.78 | $61.08 | 386.80 K | $34.84 B |
| 11/04/2025 | $60.59 | $61.38 (1.3%) | $61.38 | $60.55 | 353.30 K | $34.68 B |
| 11/03/2025 | $60.78 | $61.02 (0.39%) | $61.15 | $60.24 | 488.80 K | $34.48 B |
| 10/31/2025 | $60.80 | $60.86 (0.1%) | $61.25 | $60.64 | 382.31 K | $34.39 B |
| 10/30/2025 | $61.14 | $61.09 (-0.08%) | $61.52 | $61.00 | 310.44 K | $34.52 B |
| 10/29/2025 | $62.14 | $61.73 (-0.66%) | $62.26 | $61.52 | 314.60 K | $34.88 B |
| 10/28/2025 | $62.38 | $62.38 (0%) | $62.38 | $61.93 | 279.04 K | $35.24 B |
| 10/27/2025 | $61.72 | $62.28 (0.91%) | $62.35 | $61.72 | 195.40 K | $35.19 B |
| 10/24/2025 | $61.22 | $61.39 (0.28%) | $61.63 | $60.92 | 274.50 K | $34.69 B |
| 10/23/2025 | $61.51 | $61.36 (-0.24%) | $61.75 | $61.20 | 294.83 K | $34.67 B |
| 10/22/2025 | $60.93 | $61.51 (0.95%) | $61.78 | $60.93 | 242.60 K | $34.75 B |
| 10/21/2025 | $61.03 | $61.05 (0.03%) | $61.29 | $60.99 | 256.44 K | $34.49 B |
| 10/20/2025 | $60.79 | $61.15 (0.59%) | $61.24 | $60.75 | 382.32 K | $34.55 B |
| 10/17/2025 | $60.92 | $60.56 (-0.59%) | $61.12 | $60.27 | 546.53 K | $34.22 B |
| 10/16/2025 | $61.94 | $60.96 (-1.58%) | $62.18 | $60.86 | 614.41 K | $34.44 B |
| 10/15/2025 | $62.50 | $62.17 (-0.53%) | $62.60 | $61.93 | 247.60 K | $35.13 B |
| 10/14/2025 | $61.34 | $62.38 (1.7%) | $62.58 | $61.19 | 396.43 K | $35.24 B |
| 10/13/2025 | $61.80 | $62.02 (0.36%) | $62.16 | $61.11 | 157.34 K | $35.04 B |
| 10/10/2025 | $61.06 | $61.58 (0.85%) | $61.75 | $61.06 | 587.69 K | $34.79 B |
| 10/09/2025 | $61.82 | $60.83 (-1.6%) | $62.05 | $60.77 | 457.60 K | $34.37 B |
| 10/08/2025 | $62.00 | $61.96 (-0.06%) | $62.71 | $61.60 | 573.20 K | $35.01 B |
| 10/07/2025 | $61.11 | $60.83 (-0.46%) | $61.22 | $60.38 | 282.40 K | $34.37 B |
| 10/06/2025 | $60.64 | $61.13 (0.81%) | $61.21 | $60.23 | 618.02 K | $34.54 B |
| 10/03/2025 | $60.17 | $60.34 (0.28%) | $60.52 | $60.16 | 457.65 K | $34.09 B |
| 10/02/2025 | $60.12 | $60.14 (0.03%) | $60.25 | $59.86 | 222.90 K | $33.98 B |
| 10/01/2025 | $59.74 | $60.18 (0.74%) | $60.36 | $59.61 | 217.35 K | $34.00 B |
| 09/30/2025 | $59.51 | $60.03 (0.87%) | $60.18 | $59.29 | 344.80 K | $33.92 B |
| 09/29/2025 | $59.21 | $59.38 (0.29%) | $59.69 | $58.95 | 306.10 K | $33.55 B |
| 09/26/2025 | $59.25 | $58.94 (-0.52%) | $59.39 | $58.80 | 356.20 K | $33.30 B |
| 09/25/2025 | $58.73 | $59.01 (0.48%) | $59.06 | $58.66 | 311.61 K | $33.34 B |
| 09/24/2025 | $59.59 | $59.00 (-0.99%) | $59.73 | $58.99 | 1.16 M | $33.34 B |
| 09/23/2025 | $59.89 | $59.70 (-0.32%) | $60.22 | $59.65 | 321.94 K | $33.73 B |
| 09/22/2025 | $59.96 | $59.92 (-0.07%) | $60.27 | $59.41 | 549.92 K | $33.85 B |
| 09/19/2025 | $59.49 | $60.19 (1.18%) | $60.25 | $59.20 | 438.51 K | $34.01 B |
| 09/18/2025 | $58.83 | $59.46 (1.07%) | $59.64 | $58.66 | 272.70 K | $33.59 B |
| 09/17/2025 | $58.89 | $59.07 (0.31%) | $59.51 | $58.89 | 506.17 K | $33.37 B |
| 09/16/2025 | $59.68 | $58.80 (-1.47%) | $59.68 | $58.57 | 520.72 K | $33.22 B |
| 09/15/2025 | $59.36 | $59.69 (0.56%) | $59.87 | $59.21 | 386.30 K | $33.72 B |
| 09/12/2025 | $59.46 | $59.23 (-0.39%) | $59.46 | $59.08 | 429.64 K | $33.46 B |
| 09/11/2025 | $58.90 | $59.61 (1.21%) | $59.61 | $58.69 | 490.62 K | $33.68 B |
| 09/10/2025 | $58.47 | $58.68 (0.36%) | $58.73 | $58.24 | 407.20 K | $33.15 B |
| 09/09/2025 | $58.56 | $58.45 (-0.19%) | $58.75 | $58.36 | 390.24 K | $33.02 B |
| 09/08/2025 | $57.98 | $58.45 (0.81%) | $58.62 | $57.48 | 482.63 K | $33.02 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.
