Sun Life Financial (SLF)

Historical Prices For Sun Life Financial (SLF)

Date Range:

2025-01-09 - 2025-04-09

Date	Open	High	Low	Close	Volume	Adjusted Close
4/08/2025	78.06	78.35	75.32	76.11	1,650,402	76.11
4/07/2025	75.29	77.45	74.68	76.60	1,686,684	76.60
4/04/2025	80.24	80.42	77.23	77.45	1,207,664	77.45
4/03/2025	81.95	83.29	81.63	82.10	2,198,793	82.10
4/02/2025	82.73	84.16	82.55	84.15	1,485,439	84.15
4/01/2025	82.41	83.22	81.90	83.14	967,225	83.14
3/31/2025	80.39	82.85	80.18	82.36	1,844,626	82.36
3/28/2025	81.55	81.81	80.88	81.12	1,800,089	81.12
3/27/2025	81.50	82.00	81.28	81.77	922,576	81.77
3/26/2025	82.36	82.82	81.49	81.65	866,487	81.65
3/25/2025	82.32	82.72	82.15	82.28	652,856	82.28
3/24/2025	81.08	82.20	80.98	82.19	2,357,041	82.19
3/21/2025	81.06	81.59	80.57	80.57	3,551,646	80.57
3/20/2025	80.82	81.66	80.57	81.14	1,615,907	81.14
3/19/2025	80.70	81.61	80.70	81.20	1,056,873	81.20
3/18/2025	80.81	80.91	80.10	80.68	2,229,717	80.68
3/17/2025	79.56	80.86	79.44	80.68	4,017,789	80.68
3/14/2025	78.86	79.65	78.61	79.50	2,530,700	79.50
3/13/2025	78.60	79.29	78.27	78.38	3,366,151	78.38
3/12/2025	78.23	79.22	77.52	78.78	3,245,632	78.78
3/11/2025	78.18	78.62	77.71	77.92	2,679,858	77.92
3/10/2025	79.03	79.39	77.86	78.47	5,209,953	78.47
3/07/2025	78.76	80.22	78.76	79.89	1,986,378	79.89
3/06/2025	79.68	80.28	78.94	78.98	2,906,645	78.98
3/05/2025	79.72	80.95	79.38	80.26	3,619,490	80.26
3/04/2025	80.31	80.55	78.87	79.88	2,997,465	79.88
3/03/2025	80.58	82.38	80.51	81.06	6,371,533	81.06
2/28/2025	79.17	80.57	78.63	80.46	3,756,759	80.46
2/27/2025	78.36	79.26	78.03	78.99	2,304,273	78.99
2/26/2025	78.35	78.86	77.91	78.27	2,617,943	78.27
2/25/2025	79.05	79.48	78.14	79.16	2,328,377	79.16
2/24/2025	77.75	79.03	77.75	78.60	5,062,364	78.60
2/21/2025	78.33	78.83	77.58	77.72	4,968,278	77.72
2/20/2025	79.45	79.65	78.12	78.19	5,350,215	78.19
2/19/2025	78.81	79.87	78.33	79.64	2,746,896	79.64
2/18/2025	78.52	79.58	78.00	78.81	4,997,448	78.81
2/14/2025	78.45	0.00	78.45	78.20	0	78.20
2/13/2025	81.40	81.40	76.12	78.45	6,682,825	78.45
2/12/2025	83.20	84.70	83.20	84.63	2,255,422	84.63
2/11/2025	84.11	84.11	83.17	83.50	2,146,919	83.50
2/10/2025	84.70	85.09	84.19	84.23	3,106,593	84.23
2/07/2025	84.15	84.60	83.91	84.58	2,310,214	84.58
2/06/2025	83.25	84.18	83.02	84.18	4,572,659	84.18
2/05/2025	82.77	83.80	82.75	82.81	3,677,674	82.81
2/04/2025	83.02	83.26	82.48	82.70	3,160,084	82.70
2/03/2025	81.42	83.87	81.40	83.05	4,033,551	83.05
1/31/2025	83.55	84.24	83.46	83.81	1,531,778	83.81
1/30/2025	84.82	84.99	83.52	83.54	2,073,895	83.54
1/29/2025	84.07	85.13	84.07	84.50	1,089,611	84.50
1/28/2025	84.53	84.95	83.75	84.20	1,060,787	84.20
1/27/2025	83.60	84.73	83.60	84.61	719,366	84.61
1/24/2025	84.45	84.84	83.87	83.97	958,306	83.97
1/23/2025	84.76	85.04	84.03	84.67	1,072,796	84.67
1/22/2025	84.51	84.85	83.70	84.07	786,706	84.07
1/21/2025	84.85	85.34	84.33	84.54	1,256,262	84.54
1/20/2025	85.16	85.56	84.93	84.96	310,044	84.96
1/17/2025	85.49	85.58	85.02	85.16	1,316,384	85.16
1/16/2025	84.33	85.29	84.33	84.98	689,037	84.98
1/15/2025	84.93	85.35	83.95	84.41	1,172,285	84.41
1/14/2025	82.48	82.81	82.02	82.65	586,366	82.65
1/13/2025	82.18	82.66	81.87	82.41	1,154,235	82.41
1/10/2025	83.61	84.05	82.43	82.69	2,148,626	82.69
1/09/2025	83.93	84.46	83.89	84.19	250,903	84.19