-
5 DAY PERFORMANCE
+0.78% -
1 MONTH PERFORMANCE
+6.23% -
3 MONTH PERFORMANCE
+15.89% -
6 MONTH PERFORMANCE
+17.39% -
YEAR-TO-DATE PERFORMANCE
+17.03% -
1 YEAR PERFORMANCE
+19.75%
Sun Life Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $60.11 | $60.63 (0.87%) | $60.90 | $60.11 | 400,600 | $36.42 B |
| 11/15/2024 | $61.00 | $60.24 (-1.25%) | $61.10 | $59.99 | 381,700 | $36.16 B |
| 11/14/2024 | $60.34 | $61.06 (1.19%) | $61.61 | $60.33 | 1.24 M | $36.65 B |
| 11/13/2024 | $59.82 | $60.22 (0.67%) | $60.38 | $59.62 | 974,713 | $36.15 B |
| 11/12/2024 | $59.27 | $59.85 (0.98%) | $59.86 | $59.24 | 908,747 | $35.92 B |
| 11/11/2024 | $59.48 | $59.57 (0.15%) | $59.98 | $59.48 | 228,800 | $35.76 B |
| 11/08/2024 | $59.39 | $59.23 (-0.27%) | $59.50 | $59.05 | 430,723 | $34.41 B |
| 11/07/2024 | $59.13 | $59.60 (0.79%) | $59.81 | $58.67 | 1.45 M | $34.63 B |
| 11/06/2024 | $58.30 | $58.89 (1.01%) | $59.03 | $57.40 | 1.20 M | $34.22 B |
| 11/05/2024 | $57.75 | $57.77 (0.03%) | $58.29 | $56.78 | 1.26 M | $33.56 B |
| 11/04/2024 | $55.70 | $55.68 (-0.04%) | $56.17 | $55.62 | 299,965 | $32.35 B |
| 11/01/2024 | $55.81 | $55.60 (-0.38%) | $55.84 | $55.31 | 412,800 | $32.30 B |
| 10/31/2024 | $56.29 | $55.42 (-1.55%) | $56.42 | $55.24 | 529,518 | $32.20 B |
| 10/30/2024 | $56.66 | $56.55 (-0.19%) | $56.99 | $56.46 | 403,010 | $32.86 B |
| 10/29/2024 | $56.97 | $56.81 (-0.28%) | $57.10 | $56.60 | 375,109 | $33.01 B |
| 10/28/2024 | $56.43 | $56.96 (0.94%) | $57.02 | $56.40 | 276,500 | $33.09 B |
| 10/25/2024 | $57.00 | $56.40 (-1.05%) | $57.03 | $56.31 | 295,000 | $32.77 B |
| 10/24/2024 | $56.75 | $56.72 (-0.05%) | $56.91 | $56.23 | 314,002 | $32.95 B |
| 10/23/2024 | $56.45 | $56.75 (0.53%) | $56.79 | $56.35 | 251,103 | $32.97 B |
| 10/22/2024 | $56.63 | $56.66 (0.05%) | $56.81 | $56.27 | 268,600 | $32.92 B |
| 10/21/2024 | $57.10 | $56.92 (-0.32%) | $57.24 | $56.84 | 294,541 | $33.07 B |
| 10/18/2024 | $57.34 | $57.13 (-0.37%) | $57.40 | $56.97 | 243,200 | $33.19 B |
| 10/17/2024 | $56.96 | $57.24 (0.49%) | $57.37 | $56.82 | 393,015 | $33.26 B |
| 10/16/2024 | $57.42 | $56.99 (-0.75%) | $57.59 | $56.75 | 506,000 | $33.11 B |
| 10/15/2024 | $57.55 | $57.35 (-0.35%) | $57.55 | $57.23 | 354,700 | $33.32 B |
| 10/14/2024 | $57.22 | $57.44 (0.38%) | $57.63 | $57.17 | 148,400 | $33.37 B |
| 10/11/2024 | $57.11 | $57.22 (0.19%) | $57.77 | $57.10 | 318,600 | $33.24 B |
| 10/10/2024 | $57.03 | $57.24 (0.37%) | $57.29 | $56.75 | 313,834 | $33.26 B |
| 10/09/2024 | $57.29 | $57.13 (-0.28%) | $57.53 | $56.87 | 397,100 | $33.19 B |
| 10/08/2024 | $57.45 | $57.33 (-0.21%) | $57.81 | $57.03 | 350,000 | $33.31 B |
| 10/07/2024 | $58.23 | $57.53 (-1.2%) | $58.23 | $57.26 | 369,426 | $33.42 B |
| 10/04/2024 | $57.83 | $58.31 (0.83%) | $58.51 | $57.78 | 362,448 | $33.88 B |
| 10/03/2024 | $57.58 | $57.59 (0.02%) | $57.71 | $57.04 | 308,500 | $33.46 B |
| 10/02/2024 | $58.02 | $57.90 (-0.21%) | $58.32 | $57.78 | 332,000 | $33.64 B |
| 10/01/2024 | $57.90 | $58.02 (0.21%) | $58.12 | $57.53 | 227,559 | $33.71 B |
| 09/30/2024 | $57.80 | $58.02 (0.38%) | $58.11 | $57.56 | 181,900 | $33.71 B |
| 09/27/2024 | $58.34 | $57.82 (-0.89%) | $58.49 | $57.82 | 781,343 | $33.59 B |
| 09/26/2024 | $57.84 | $58.10 (0.45%) | $58.34 | $57.69 | 367,223 | $33.76 B |
| 09/25/2024 | $57.68 | $57.61 (-0.12%) | $57.89 | $57.41 | 538,601 | $33.47 B |
| 09/24/2024 | $57.00 | $57.51 (0.89%) | $57.55 | $56.93 | 372,700 | $33.41 B |
| 09/23/2024 | $56.69 | $56.87 (0.32%) | $56.97 | $56.62 | 303,900 | $33.04 B |
| 09/20/2024 | $56.84 | $56.59 (-0.44%) | $56.95 | $56.34 | 431,700 | $32.88 B |
| 09/19/2024 | $57.00 | $56.88 (-0.21%) | $57.20 | $56.45 | 308,147 | $33.05 B |
| 09/18/2024 | $56.53 | $56.40 (-0.23%) | $56.93 | $56.19 | 441,540 | $32.77 B |
| 09/17/2024 | $56.60 | $56.41 (-0.34%) | $56.75 | $56.22 | 255,036 | $32.77 B |
| 09/16/2024 | $56.32 | $56.52 (0.36%) | $56.55 | $56.04 | 406,140 | $32.84 B |
| 09/13/2024 | $56.09 | $56.08 (-0.02%) | $56.16 | $55.81 | 295,918 | $32.58 B |
| 09/12/2024 | $55.45 | $55.99 (0.97%) | $56.04 | $55.00 | 451,644 | $32.53 B |
| 09/11/2024 | $54.92 | $55.32 (0.73%) | $55.35 | $54.49 | 438,800 | $32.14 B |
| 09/10/2024 | $54.96 | $55.04 (0.15%) | $55.08 | $54.41 | 683,849 | $31.98 B |
| 09/09/2024 | $54.74 | $55.01 (0.49%) | $55.16 | $54.74 | 285,242 | $31.96 B |
| 09/06/2024 | $55.17 | $54.62 (-1%) | $55.59 | $54.33 | 465,700 | $31.73 B |
| 09/05/2024 | $55.50 | $55.13 (-0.67%) | $55.66 | $55.04 | 740,701 | $32.03 B |
| 09/04/2024 | $54.83 | $55.40 (1.04%) | $55.50 | $54.62 | 1.06 M | $32.19 B |
| 09/03/2024 | $54.18 | $54.81 (1.16%) | $54.85 | $54.17 | 889,400 | $31.84 B |
| 08/30/2024 | $54.38 | $54.52 (0.26%) | $54.63 | $54.10 | 332,100 | $31.68 B |
| 08/29/2024 | $53.89 | $54.17 (0.52%) | $54.35 | $53.69 | 512,928 | $31.47 B |
| 08/28/2024 | $54.01 | $53.94 (-0.13%) | $54.39 | $53.50 | 998,021 | $31.34 B |
| 08/27/2024 | $54.41 | $54.70 (0.53%) | $55.04 | $54.41 | 4.16 M | $31.78 B |
| 08/26/2024 | $54.60 | $54.56 (-0.07%) | $55.01 | $54.53 | 1.46 M | $31.70 B |
| 08/23/2024 | $53.60 | $54.49 (1.66%) | $54.53 | $53.60 | 523,900 | $31.66 B |
| 08/22/2024 | $53.22 | $53.34 (0.23%) | $53.61 | $53.09 | 424,000 | $30.99 B |
| 08/21/2024 | $52.43 | $53.22 (1.51%) | $53.28 | $52.43 | 912,900 | $30.92 B |
| 08/20/2024 | $52.53 | $52.35 (-0.34%) | $52.63 | $52.20 | 742,700 | $30.42 B |
| 08/19/2024 | $52.37 | $52.55 (0.34%) | $52.79 | $52.34 | 381,300 | $30.53 B |