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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$26.53$41.91501,700——
2012-12-28$26.27$41.50304,800——
2012-12-27$26.49$41.85394,000——
2012-12-26$26.56$41.96143,900——
2012-12-24$26.79$42.32144,700——
2012-12-21$26.77$42.29456,700——
2012-12-20$26.93$42.54332,800——
2012-12-19$26.82$42.37572,200——
2012-12-18$26.62$42.05810,700——
2012-12-17$27.18$42.94814,700——
2012-12-14$28.19$44.53289,700——
2012-12-13$28.21$44.56323,100——
2012-12-12$28.30$44.71389,400——
2012-12-11$28.33$44.75526,600——
2012-12-10$27.63$43.65285,100——
2012-12-07$27.29$43.11273,100——
2012-12-06$27.31$43.14290,700——
2012-12-05$27.33$43.17341,500——
2012-12-04$27.29$43.11254,700——
2012-12-03$27.37$43.24448,300——
2012-11-30$27.33$43.17526,300——
2012-11-29$27.16$42.91584,400——
2012-11-28$26.71$42.19397,000——
2012-11-27$26.69$42.16474,200——
2012-11-26$26.86$42.43422,600——
2012-11-23$27.50$42.87237,900——
2012-11-21$26.97$42.05470,800——
2012-11-20$26.76$41.72449,200——
2012-11-19$26.13$40.74477,500——
2012-11-16$25.64$39.97421,700——
2012-11-15$25.38$39.57421,300——
2012-11-14$25.41$39.61588,000——
2012-11-13$26.37$41.11477,300——
2012-11-12$26.44$41.22890,700——
2012-11-09$26.09$40.67584,700——
2012-11-08$25.27$39.40627,700——
2012-11-07$24.46$38.13624,800——
2012-11-06$25.33$39.49309,800——
2012-11-05$25.07$39.08322,400——
2012-11-02$25.31$39.46410,000——
2012-11-01$25.09$39.11535,400——
2012-10-31$24.80$38.66215,400——
2012-10-26$24.82$38.69233,200——
2012-10-25$25.10$39.13274,400——
2012-10-24$24.81$38.68762,600——
2012-10-23$24.62$38.38242,300——
2012-10-22$24.93$38.87213,500——
2012-10-19$24.54$38.26552,800——
2012-10-18$25.12$39.16284,000——
2012-10-17$24.72$38.54208,300——
2012-10-16$24.29$37.87203,600——
2012-10-15$23.97$37.37148,400——
2012-10-12$23.79$37.09235,600——
2012-10-11$23.80$37.10231,100——
2012-10-10$23.73$36.99175,000——
2012-10-09$24.09$37.56316,300——
2012-10-08$24.18$37.70153,400——
2012-10-05$24.34$37.95283,300——
2012-10-04$23.88$37.23364,900——
2012-10-03$23.60$36.79336,700——
2012-10-02$23.95$37.34434,300——
2012-10-01$23.47$36.59454,900——
2012-09-28$23.23$36.22497,400——
2012-09-27$23.63$36.84350,600——
2012-09-26$23.20$36.17215,200——
2012-09-25$23.41$36.50353,900——
2012-09-24$23.60$36.79337,400——
2012-09-21$23.74$37.01350,500——
2012-09-20$24.11$37.59225,200——
2012-09-19$24.37$37.99445,600——
2012-09-18$24.41$38.05276,000——
2012-09-17$25.00$38.97399,100——
2012-09-14$25.69$40.05709,200——
2012-09-13$24.41$38.05321,500——
2012-09-12$23.59$36.78180,000——
2012-09-11$23.61$36.81293,300——
2012-09-10$23.63$36.84166,300——
2012-09-07$23.75$37.03322,800——
2012-09-06$23.52$36.67348,200——
2012-09-05$23.00$35.86431,800——
2012-09-04$23.27$36.28328,300——
2012-08-31$23.36$36.42364,300——
2012-08-30$23.32$36.36324,800——
2012-08-29$23.24$36.23342,000——
2012-08-28$23.17$36.12429,600——
2012-08-27$22.93$35.75287,600——
2012-08-24$23.32$35.79279,600——
2012-08-23$23.14$35.51244,300——
2012-08-22$23.26$35.70316,100——
2012-08-21$23.26$35.70354,700——
2012-08-20$23.19$35.59436,700——
2012-08-17$23.20$35.61307,400——
2012-08-16$23.04$35.36250,900——
2012-08-15$22.94$35.21310,000——
2012-08-14$22.75$34.92299,800——
2012-08-13$22.39$34.36253,600——
2012-08-10$22.14$33.98260,800——
2012-08-09$21.77$33.41404,700——
2012-08-08$21.87$33.57282,100——
2012-08-07$21.99$33.75399,100——
2012-08-06$21.48$32.97142,100——
2012-08-03$21.18$32.51696,500——
2012-08-02$20.99$32.22323,300——
2012-08-01$21.17$32.49359,300——
2012-07-31$21.68$33.27268,900——
2012-07-30$21.48$32.97248,400——
2012-07-27$21.26$32.63335,100——
2012-07-26$20.64$31.68409,800——
2012-07-25$19.73$30.28389,600——
2012-07-24$19.85$30.47617,600——
2012-07-23$20.48$31.43488,700——
2012-07-20$21.64$33.21354,800——
2012-07-19$21.94$33.67298,500——
2012-07-18$21.70$33.30255,100——
2012-07-17$21.78$33.43243,700——
2012-07-16$21.58$33.12355,000——
2012-07-13$21.64$33.21275,600——
2012-07-12$21.42$32.87282,700——
2012-07-11$21.93$33.66341,100——
2012-07-10$21.56$33.09319,100——
2012-07-09$21.82$33.49384,200——
2012-07-06$22.05$33.84233,700——
2012-07-05$22.42$34.41409,800——
2012-07-03$22.39$34.36236,800——
2012-07-02$21.98$33.73186,900——
2012-06-29$21.76$33.40526,700——
2012-06-28$21.20$32.54408,300——
2012-06-27$21.40$32.84420,000——
2012-06-26$21.56$33.09568,400——
2012-06-25$21.06$32.32387,500——
2012-06-22$21.54$33.06384,000——
2012-06-21$21.81$33.47481,700——
2012-06-20$22.35$34.30447,300——
2012-06-19$22.03$33.81344,200——
2012-06-18$21.51$33.01258,300——
2012-06-15$21.64$33.21387,500——
2012-06-14$21.27$32.64458,100——
2012-06-13$21.08$32.35374,700——
2012-06-12$21.18$32.51473,600——
2012-06-11$20.63$31.66405,600——
2012-06-08$20.98$32.20468,400——
2012-06-07$21.02$32.26823,200——
2012-06-06$20.79$31.91819,400——
2012-06-05$19.77$30.34506,900——
2012-06-04$19.24$29.53580,700——
2012-06-01$19.39$29.76603,600——
2012-05-31$20.60$31.62701,100——
2012-05-30$20.00$30.70576,700——
2012-05-29$20.71$31.79416,100——
2012-05-25$20.56$31.56846,900——
2012-05-24$20.99$31.681,433,100——
2012-05-23$20.70$31.24630,000——
2012-05-22$20.71$31.25513,000——
2012-05-21$20.83$31.43279,600——
2012-05-18$20.52$30.97579,600——
2012-05-17$20.94$31.60990,600——
2012-05-16$21.65$32.67645,800——
2012-05-15$22.17$33.46531,200——
2012-05-14$22.82$34.44693,800——
2012-05-11$23.26$35.10971,400——
2012-05-10$22.56$34.051,207,400——
2012-05-09$22.08$33.32944,200——
2012-05-08$22.35$33.73983,400——
2012-05-07$22.70$34.26924,000——
2012-05-04$23.04$34.77918,200——
2012-05-03$23.76$35.86773,100——
2012-05-02$24.30$36.67683,800——
2012-05-01$24.42$36.85597,000——
2012-04-30$24.50$36.97926,600——
2012-04-27$24.82$37.46622,400——
2012-04-26$24.67$37.23733,500——
2012-04-25$24.76$37.37901,500——
2012-04-24$24.64$37.18616,400——
2012-04-23$24.64$37.18760,900——
2012-04-20$24.62$37.15517,600——
2012-04-19$24.90$37.58931,800——
2012-04-18$24.62$37.15625,900——
2012-04-17$24.35$36.75831,400——
2012-04-16$24.03$36.26618,700——
2012-04-13$24.17$36.481,201,000——
2012-04-12$24.82$37.461,743,200——
2012-04-11$22.88$34.53459,100——
2012-04-10$22.42$33.83829,900——
2012-04-09$22.84$34.47697,200——
2012-04-05$23.71$35.78512,400——
2012-04-04$23.37$35.27673,500——
2012-04-03$23.93$36.11654,800——
2012-04-02$24.23$36.57626,100——
2012-03-30$23.69$35.75606,100——
2012-03-29$23.65$35.691,045,700——
2012-03-28$24.05$36.29628,200——
2012-03-27$24.11$36.38545,000——
2012-03-26$24.30$36.67729,600——
2012-03-23$23.61$35.63619,300——
2012-03-22$23.51$35.481,158,500——
2012-03-21$23.58$35.58639,900——
2012-03-20$23.33$35.21645,800——
2012-03-19$23.39$35.30762,500——
2012-03-16$23.62$35.65841,900——
2012-03-15$23.23$35.061,055,000——
2012-03-14$22.75$34.331,421,400——
2012-03-13$21.89$33.03475,400——
2012-03-12$21.18$31.96368,800——
2012-03-09$21.36$32.23520,000——
2012-03-08$21.05$31.77557,300——
2012-03-07$20.73$31.28700,300——
2012-03-06$20.75$31.31978,000——
2012-03-05$21.72$32.78870,000——
2012-03-02$22.20$32.95900,300——
2012-03-01$22.50$33.401,308,300——
2012-02-29$21.98$32.63873,500——
2012-02-28$21.63$32.11623,800——
2012-02-27$21.63$32.11629,600——
2012-02-24$21.26$31.56308,400——
2012-02-23$21.30$31.62405,400——
2012-02-22$21.05$31.25637,900——
2012-02-21$21.54$31.97782,500——
2012-02-17$20.83$30.92647,800——
2012-02-16$20.94$31.081,121,900——
2012-02-15$20.85$30.95698,800——
2012-02-14$20.89$31.01549,000——
2012-02-13$21.11$31.34382,700——
2012-02-10$20.83$30.92492,300——
2012-02-09$21.15$31.39425,300——
2012-02-08$21.22$31.50699,800——
2012-02-07$21.10$31.32353,900——
2012-02-06$20.99$31.16342,700——
2012-02-03$21.15$31.39684,400——
2012-02-02$20.56$30.52452,100——
2012-02-01$20.69$30.71496,700——
2012-01-31$20.02$29.72621,300——
2012-01-30$19.94$29.60576,300——
2012-01-27$20.14$29.90673,000——
2012-01-26$20.04$29.751,112,600——
2012-01-25$21.04$31.23657,200——
2012-01-24$20.79$30.86612,700——
2012-01-23$21.05$31.25718,200——
2012-01-20$20.41$30.30775,000——
2012-01-19$20.43$30.33702,100——
2012-01-18$20.01$29.70561,100——
2012-01-17$19.85$29.46675,000——
2012-01-13$19.58$29.06495,400——
2012-01-12$19.79$29.38525,600——
2012-01-11$19.81$29.41488,800——
2012-01-10$19.65$29.17752,500——
2012-01-09$19.36$28.741,148,100——
2012-01-06$19.12$28.38628,300——
2012-01-05$19.32$28.68923,100——
2012-01-04$19.17$28.46923,100——
2012-01-03$19.28$28.621,051,200——