Sun Life Financial (SLF)

Historical Prices For Sun Life Financial (SLF)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	57.72	58.79	57.72	58.77	339,558	58.77
4/01/2025	57.24	58.14	56.87	58.09	333,411	58.09
3/31/2025	56.11	57.62	55.84	57.26	419,621	57.26
3/28/2025	56.86	57.20	56.49	56.64	297,288	56.64
3/27/2025	57.00	57.26	56.76	57.14	338,029	57.14
3/26/2025	57.98	58.10	57.02	57.18	338,008	57.18
3/25/2025	57.72	57.86	57.46	57.62	204,197	57.62
3/24/2025	56.45	57.47	56.45	57.38	325,244	57.38
3/21/2025	56.43	56.76	56.19	56.20	319,588	56.20
3/20/2025	56.09	56.90	55.98	56.69	332,265	56.69
3/19/2025	56.40	57.01	56.31	56.71	321,826	56.71
3/18/2025	56.60	56.60	55.99	56.44	479,119	56.44
3/17/2025	55.42	56.62	55.42	56.51	366,335	56.51
3/14/2025	54.72	55.46	54.59	55.40	300,469	55.40
3/13/2025	54.77	55.12	54.18	54.30	2,369,170	54.30
3/12/2025	54.45	55.16	53.77	54.77	467,018	54.77
3/11/2025	54.23	54.51	53.64	54.05	358,952	54.05
3/10/2025	55.23	55.23	53.82	54.36	508,824	54.36
3/07/2025	55.04	55.85	54.87	55.60	331,402	55.60
3/06/2025	55.59	56.25	55.18	55.23	659,493	55.23
3/05/2025	55.41	56.37	55.12	55.98	470,054	55.98
3/04/2025	55.43	55.73	54.35	55.14	851,806	55.14
3/03/2025	55.68	57.20	55.57	55.88	869,481	55.88
2/28/2025	54.91	55.72	54.52	55.55	1,115,547	55.55
2/27/2025	54.28	54.94	54.17	54.71	542,335	54.71
2/26/2025	54.85	54.97	54.35	54.55	801,777	54.55
2/25/2025	55.35	55.68	54.63	55.34	732,095	55.34
2/24/2025	54.61	55.58	54.61	55.13	6,460,922	55.13
2/21/2025	55.26	55.52	54.50	54.61	1,906,535	54.61
2/20/2025	55.99	56.11	54.80	55.17	733,192	55.17
2/19/2025	55.51	56.10	55.19	55.99	652,463	55.99
2/18/2025	55.16	56.08	54.97	55.52	902,415	55.52
2/14/2025	55.18	55.50	54.74	55.13	858,344	55.13
2/13/2025	57.00	57.29	53.57	55.28	2,232,762	55.28
2/12/2025	58.17	59.43	58.12	59.01	650,690	59.01
2/11/2025	58.62	58.73	58.10	58.39	413,769	58.39
2/10/2025	59.20	59.33	58.83	58.88	437,446	58.88
2/07/2025	58.94	59.23	58.59	59.19	430,136	59.19
2/06/2025	58.06	59.07	57.92	58.77	533,732	58.77
2/05/2025	58.00	58.62	57.68	57.93	1,239,710	57.93
2/04/2025	57.71	57.99	57.46	57.74	538,084	57.74
2/03/2025	55.72	57.50	55.52	57.00	741,803	57.00
1/31/2025	57.56	58.55	57.44	57.65	656,436	57.65
1/30/2025	58.96	58.96	57.43	57.68	742,514	57.68
1/29/2025	58.38	59.01	58.23	58.61	563,910	58.61
1/28/2025	58.80	59.12	58.15	58.51	313,312	58.51
1/27/2025	58.38	58.96	58.17	58.90	470,707	58.90
1/24/2025	59.11	59.16	58.46	58.58	445,086	58.58
1/23/2025	58.89	59.25	58.50	58.88	424,446	58.88
1/22/2025	58.83	59.02	58.27	58.45	1,580,094	58.45
1/21/2025	58.95	59.26	58.84	58.98	418,786	58.98
1/17/2025	59.23	59.40	58.82	58.91	359,346	58.91
1/16/2025	58.70	59.28	58.70	59.06	326,705	59.06
1/15/2025	58.95	59.66	58.51	58.95	438,827	58.95
1/14/2025	57.30	57.57	57.09	57.57	367,983	57.57
1/13/2025	57.02	57.31	56.80	57.23	441,696	57.23
1/10/2025	58.14	58.36	57.13	57.29	492,577	57.29
1/08/2025	58.47	58.52	58.00	58.52	600,060	58.52
1/07/2025	59.15	59.45	58.44	58.64	505,905	58.64
1/06/2025	59.74	59.88	58.87	58.88	442,973	58.88
1/03/2025	58.96	59.38	58.89	59.18	208,816	59.18