NYSE:SLF | Historical Stock Price | SUN LIFE FINANCIAL INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-03-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.91$17.00$32.46$61.96$118.27$225.772000-03-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$30.10$42.26309,500——
2010-12-30$30.06$42.21195,700——
2010-12-29$30.22$42.43170,300——
2010-12-28$30.44$42.74156,600——
2010-12-27$30.40$42.68211,100——
2010-12-23$30.01$42.14195,300——
2010-12-22$30.23$42.44232,700——
2010-12-21$30.17$42.36266,700——
2010-12-20$29.77$41.80403,200——
2010-12-17$30.08$42.23400,600——
2010-12-16$30.06$42.21421,200——
2010-12-15$30.15$42.33344,300——
2010-12-14$30.20$42.40517,000——
2010-12-13$29.95$42.05473,600——
2010-12-10$29.31$41.15559,000——
2010-12-09$29.10$40.86466,200——
2010-12-08$28.98$40.69967,100——
2010-12-07$28.84$40.49741,800——
2010-12-06$28.84$40.49477,100——
2010-12-03$29.20$41.00450,900——
2010-12-02$28.72$40.32550,200——
2010-12-01$27.72$38.92374,400——
2010-11-30$26.98$37.88627,400——
2010-11-29$27.44$38.53394,700——
2010-11-26$27.82$39.06161,100——
2010-11-24$28.05$39.38302,900——
2010-11-23$27.37$38.43640,800——
2010-11-22$28.12$39.48430,800——
2010-11-19$28.80$39.94430,100——
2010-11-18$28.68$39.77378,000——
2010-11-17$28.21$39.12285,400——
2010-11-16$28.20$39.11476,000——
2010-11-15$28.49$39.51424,600——
2010-11-12$28.46$39.47439,900——
2010-11-11$28.93$40.12252,400——
2010-11-10$29.15$40.43389,600——
2010-11-09$28.96$40.16484,400——
2010-11-08$29.36$40.72353,300——
2010-11-05$29.35$40.70699,900——
2010-11-04$29.19$40.481,016,300——
2010-11-03$28.60$39.66648,500——
2010-11-02$28.25$39.18234,400——
2010-11-01$28.22$39.14539,300——
2010-10-29$28.33$39.29424,100——
2010-10-28$28.18$39.08519,800——
2010-10-27$27.72$38.44749,000——
2010-10-26$27.38$37.97288,600——
2010-10-25$27.41$38.01343,700——
2010-10-22$27.22$37.75270,700——
2010-10-21$27.20$37.72529,500——
2010-10-20$26.96$37.39456,200——
2010-10-19$26.39$36.60439,700——
2010-10-18$26.77$37.13336,700——
2010-10-15$26.41$36.63351,800——
2010-10-14$26.54$36.81579,200——
2010-10-13$26.77$37.13355,900——
2010-10-12$26.48$36.72312,700——
2010-10-11$26.36$36.56258,900——
2010-10-08$26.14$36.25327,000——
2010-10-07$26.14$36.25486,700——
2010-10-06$26.54$36.81536,400——
2010-10-05$26.61$36.90507,700——
2010-10-04$25.86$35.86289,100——
2010-10-01$25.94$35.97669,300——
2010-09-30$26.04$36.11809,500——
2010-09-29$25.72$35.67390,300——
2010-09-28$25.88$35.89498,800——
2010-09-27$25.81$35.79442,600——
2010-09-24$26.19$36.32478,200——
2010-09-23$25.53$35.41542,800——
2010-09-22$25.76$35.72741,200——
2010-09-21$26.95$37.38640,100——
2010-09-20$26.76$37.11501,100——
2010-09-17$26.62$36.92458,700——
2010-09-16$26.99$37.43305,600——
2010-09-15$27.13$37.62352,000——
2010-09-14$27.17$37.68310,400——
2010-09-13$27.19$37.71375,900——
2010-09-10$26.65$36.96503,500——
2010-09-09$26.80$37.17360,000——
2010-09-08$26.24$36.39567,200——
2010-09-07$25.96$36.00531,700——
2010-09-03$26.74$37.08933,800——
2010-09-02$25.16$34.89645,100——
2010-09-01$24.67$34.21691,700——
2010-08-31$23.43$32.49560,100——
2010-08-30$23.59$32.72408,600——
2010-08-27$23.80$33.01709,300——
2010-08-26$22.78$31.59459,200——
2010-08-25$22.77$31.58755,800——
2010-08-24$22.81$31.63683,700——
2010-08-23$23.96$33.23557,100——
2010-08-20$24.51$33.52757,100——
2010-08-19$24.20$33.09556,000——
2010-08-18$24.64$33.69274,200——
2010-08-17$24.65$33.71359,800——
2010-08-16$24.35$33.30386,100——
2010-08-13$24.48$33.47930,900——
2010-08-12$25.03$34.23529,700——
2010-08-11$25.38$34.71521,400——
2010-08-10$26.51$36.25443,400——
2010-08-09$26.69$36.50877,400——
2010-08-06$26.44$36.15394,200——
2010-08-05$26.82$36.67947,300——
2010-08-04$28.15$38.49572,500——
2010-08-03$28.14$38.48458,300——
2010-08-02$28.45$38.90242,100——
2010-07-30$28.12$38.45461,100——
2010-07-29$28.05$38.36971,400——
2010-07-28$27.03$36.96609,700——
2010-07-27$27.22$37.22697,900——
2010-07-26$26.83$36.69484,300——
2010-07-23$26.17$35.79481,700——
2010-07-22$26.31$35.98550,500——
2010-07-21$24.98$34.16773,800——
2010-07-20$25.47$34.83780,200——
2010-07-19$25.40$34.73479,700——
2010-07-16$25.98$35.53517,700——
2010-07-15$27.00$36.92394,300——
2010-07-14$27.16$37.14416,800——
2010-07-13$27.50$37.60336,000——
2010-07-12$27.10$37.06233,400——
2010-07-09$27.49$37.59370,700——
2010-07-08$27.32$37.36354,300——
2010-07-07$27.16$37.14477,500——
2010-07-06$26.48$36.21623,900——
2010-07-02$26.40$36.10556,600——
2010-07-01$26.04$35.61534,600——
2010-06-30$26.31$35.98419,500——
2010-06-29$26.37$36.06761,500——
2010-06-28$28.06$38.37375,800——
2010-06-25$28.51$38.99323,200——
2010-06-24$28.33$38.74294,500——
2010-06-23$28.69$39.23430,300——
2010-06-22$29.51$40.35289,800——
2010-06-21$29.84$40.80445,600——
2010-06-18$29.59$40.46392,700——
2010-06-17$29.69$40.60352,700——
2010-06-16$29.82$40.78329,900——
2010-06-15$29.79$40.74562,800——
2010-06-14$29.07$39.75439,700——
2010-06-11$28.91$39.53313,400——
2010-06-10$29.08$39.76581,300——
2010-06-09$28.11$38.44373,900——
2010-06-08$28.40$38.83675,300——
2010-06-07$28.09$38.41690,000——
2010-06-04$28.36$38.78661,700——
2010-06-03$29.74$40.67637,300——
2010-06-02$29.68$40.59612,300——
2010-06-01$28.98$39.63870,700——
2010-05-28$28.30$38.70605,200——
2010-05-27$28.53$39.01701,200——
2010-05-26$26.48$36.21561,900——
2010-05-25$26.49$36.22844,500——
2010-05-24$26.99$36.91338,400——
2010-05-21$27.62$37.29751,300——
2010-05-20$27.15$36.65726,900——
2010-05-19$28.73$38.791,448,200——
2010-05-18$28.94$39.07429,200——
2010-05-17$29.10$39.29404,900——
2010-05-14$29.31$39.57496,300——
2010-05-13$29.92$40.39410,000——
2010-05-12$30.34$40.96570,600——
2010-05-11$29.54$39.88569,000——
2010-05-10$29.21$39.43484,500——
2010-05-07$27.87$37.631,042,300——
2010-05-06$28.27$38.17868,900——
2010-05-05$28.25$38.14405,800——
2010-05-04$28.73$38.79479,700——
2010-05-03$29.38$39.66374,000——
2010-04-30$29.33$39.60289,000——
2010-04-29$30.12$40.66329,100——
2010-04-28$29.90$40.37496,400——
2010-04-27$30.15$40.70489,800——
2010-04-26$31.11$42.00225,500——
2010-04-23$31.39$42.38261,100——
2010-04-22$31.03$41.89268,000——
2010-04-21$31.43$42.43369,900——
2010-04-20$31.71$42.81327,600——
2010-04-19$31.28$42.23221,700——
2010-04-16$31.01$41.87488,200——
2010-04-15$31.83$42.97233,300——
2010-04-14$32.20$43.47383,700——
2010-04-13$31.92$43.09256,300——
2010-04-12$32.52$43.90125,800——
2010-04-09$32.77$44.24253,800——
2010-04-08$32.40$43.74201,400——
2010-04-07$32.84$44.34285,300——
2010-04-06$32.53$43.92195,200——
2010-04-05$32.71$44.16183,100——
2010-04-01$32.71$44.16334,300——
2010-03-31$32.13$43.38524,100——
2010-03-30$32.49$43.86232,800——
2010-03-29$32.58$43.98256,300——
2010-03-26$32.01$43.22535,100——
2010-03-25$32.04$43.26320,400——
2010-03-24$31.68$42.77395,600——
2010-03-23$31.55$42.59203,400——
2010-03-22$31.39$42.38274,200——
2010-03-19$31.39$42.38225,400——
2010-03-18$31.63$42.70148,100——
2010-03-17$31.57$42.62188,700——
2010-03-16$31.50$42.53211,000——
2010-03-15$31.23$42.16310,800——
2010-03-12$30.84$41.64268,500——
2010-03-11$31.07$41.95338,000——
2010-03-10$30.75$41.51335,000——
2010-03-09$30.25$40.84326,300——
2010-03-08$29.99$40.49551,900——
2010-03-05$30.14$40.69678,700——
2010-03-04$29.73$40.14519,100——
2010-03-03$29.18$39.39481,900——
2010-03-02$28.89$39.00471,000——
2010-03-01$28.90$39.02339,500——
2010-02-26$28.50$38.48470,900——
2010-02-25$28.27$38.17568,500——
2010-02-24$28.70$38.75359,300——
2010-02-23$28.74$38.80446,000——
2010-02-22$29.50$39.83292,900——
2010-02-19$30.02$40.07367,600——
2010-02-18$29.83$39.81437,200——
2010-02-17$29.75$39.71483,500——
2010-02-16$28.94$38.63420,300——
2010-02-12$28.73$38.35604,700——
2010-02-11$28.91$38.59693,100——
2010-02-10$29.47$39.33424,000——
2010-02-09$28.90$38.57481,800——
2010-02-08$28.02$37.40406,800——
2010-02-05$28.60$38.17714,200——
2010-02-04$28.72$38.33786,900——
2010-02-03$29.94$39.96296,000——
2010-02-02$30.23$40.35235,200——
2010-02-01$29.71$39.65299,800——
2010-01-29$29.25$39.04749,800——
2010-01-28$29.35$39.17450,600——
2010-01-27$29.68$39.61407,000——
2010-01-26$29.88$39.88383,700——
2010-01-25$29.99$40.03403,100——
2010-01-22$29.92$39.93396,800——
2010-01-21$30.72$41.00356,300——
2010-01-20$31.19$41.63235,400——
2010-01-19$31.91$42.59258,500——
2010-01-15$31.68$42.28267,000——
2010-01-14$32.12$42.87240,900——
2010-01-13$31.91$42.59226,600——
2010-01-12$31.26$41.72297,300——
2010-01-11$31.81$42.46224,500——
2010-01-08$31.97$42.67331,800——
2010-01-07$31.43$41.95241,300——
2010-01-06$31.52$42.07306,900——
2010-01-05$31.19$41.63473,000——
2010-01-04$30.07$40.13497,900——