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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$35.33$57.63138,300——
2013-12-30$35.36$57.68175,300——
2013-12-27$35.30$57.59228,900——
2013-12-26$35.04$57.1682,500——
2013-12-24$35.12$57.2994,200——
2013-12-23$34.86$56.87184,600——
2013-12-20$34.78$56.74311,200——
2013-12-19$34.66$56.54235,300——
2013-12-18$34.07$55.58340,200——
2013-12-17$33.83$55.192,124,300——
2013-12-16$34.11$55.64365,900——
2013-12-13$33.83$55.19187,600——
2013-12-12$33.66$54.91318,200——
2013-12-11$33.90$55.30347,600——
2013-12-10$34.57$56.39139,700——
2013-12-09$34.62$56.48228,100——
2013-12-06$34.65$56.53227,400——
2013-12-05$34.14$55.69450,700——
2013-12-04$34.19$55.77426,500——
2013-12-03$34.54$56.35372,900——
2013-12-02$35.07$57.21370,300——
2013-11-29$34.98$57.06201,600——
2013-11-27$35.02$57.13383,700——
2013-11-26$35.28$57.55609,000——
2013-11-25$35.59$58.06624,600——
2013-11-22$36.18$58.461,368,500——
2013-11-21$35.72$57.721,188,700——
2013-11-20$35.90$58.011,316,900——
2013-11-19$35.83$57.901,114,700——
2013-11-18$35.87$57.961,223,500——
2013-11-15$35.32$57.071,105,100——
2013-11-14$35.19$56.861,079,800——
2013-11-13$35.02$56.591,090,600——
2013-11-12$34.77$56.181,188,300——
2013-11-11$34.83$56.281,183,200——
2013-11-08$35.28$57.011,166,400——
2013-11-07$34.66$56.01643,200——
2013-11-06$33.96$54.88515,500——
2013-11-05$33.70$54.46198,100——
2013-11-04$33.90$54.7888,900——
2013-11-01$33.79$54.60172,500——
2013-10-31$33.66$54.39179,400——
2013-10-30$33.65$54.38135,900——
2013-10-29$33.66$54.39125,000——
2013-10-28$33.18$53.62149,500——
2013-10-25$33.16$53.5891,300——
2013-10-24$33.18$53.62105,500——
2013-10-23$33.30$53.81125,000——
2013-10-22$33.78$54.59198,200——
2013-10-21$33.60$54.29198,100——
2013-10-18$33.24$53.71100,600——
2013-10-17$33.06$53.42106,200——
2013-10-16$32.77$52.95108,500——
2013-10-15$32.61$52.69112,300——
2013-10-14$32.57$52.6373,600——
2013-10-11$32.60$52.6890,900——
2013-10-10$32.07$51.82195,400——
2013-10-09$31.45$50.82100,700——
2013-10-08$31.48$50.87136,500——
2013-10-07$31.80$51.39203,600——
2013-10-04$31.95$51.6390,700——
2013-10-03$31.74$51.29129,700——
2013-10-02$31.83$51.4383,100——
2013-10-01$32.04$51.77159,500——
2013-09-30$31.97$51.66223,000——
2013-09-27$32.31$52.21151,000——
2013-09-26$32.02$51.74201,400——
2013-09-25$31.79$51.37146,700——
2013-09-24$31.67$51.18188,600——
2013-09-23$31.67$51.18195,500——
2013-09-20$31.56$51.00248,700——
2013-09-19$32.02$51.74257,300——
2013-09-18$32.57$52.63248,000——
2013-09-17$32.63$52.73252,600——
2013-09-16$32.47$52.47185,700——
2013-09-13$32.32$52.23123,300——
2013-09-12$32.45$52.44421,100——
2013-09-11$32.51$52.53202,600——
2013-09-10$32.22$52.06219,900——
2013-09-09$31.89$51.53184,300——
2013-09-06$31.66$51.16288,000——
2013-09-05$31.28$50.55282,000——
2013-09-04$30.86$49.87461,500——
2013-09-03$30.61$49.46225,300——
2013-08-30$30.43$49.17379,400——
2013-08-29$30.28$48.93322,400——
2013-08-28$30.34$49.03229,500——
2013-08-27$30.78$49.74373,700——
2013-08-26$31.28$50.55194,600——
2013-08-23$31.89$50.98241,000——
2013-08-22$31.73$50.72142,200——
2013-08-21$31.52$50.39316,300——
2013-08-20$32.06$51.25221,900——
2013-08-19$32.24$51.54184,100——
2013-08-16$32.69$52.26209,100——
2013-08-15$32.38$51.76233,100——
2013-08-14$32.72$52.30140,600——
2013-08-13$32.81$52.45223,800——
2013-08-12$32.59$52.10835,100——
2013-08-09$32.89$52.58300,900——
2013-08-08$32.74$52.34546,100——
2013-08-07$31.63$50.56271,000——
2013-08-06$31.99$51.14289,200——
2013-08-05$32.06$51.25124,800——
2013-08-02$32.09$51.30262,100——
2013-08-01$32.39$51.78390,100——
2013-07-31$32.45$51.87377,500——
2013-07-30$32.22$51.50289,200——
2013-07-29$32.51$51.97218,800——
2013-07-26$32.75$52.35184,300——
2013-07-25$32.67$52.22165,100——
2013-07-24$32.65$52.19211,800——
2013-07-23$32.55$52.03198,000——
2013-07-22$32.50$51.95386,200——
2013-07-19$32.20$51.47311,000——
2013-07-18$32.10$51.31395,700——
2013-07-17$31.56$50.45552,500——
2013-07-16$31.53$50.40348,700——
2013-07-15$31.63$50.56214,700——
2013-07-12$31.64$50.58206,800——
2013-07-11$31.82$50.86325,500——
2013-07-10$31.65$50.59579,900——
2013-07-09$30.93$49.441,188,000——
2013-07-08$30.30$48.44334,900——
2013-07-05$29.94$47.86240,800——
2013-07-03$29.57$47.27106,800——
2013-07-02$29.67$47.43246,000——
2013-07-01$29.75$47.56157,500——
2013-06-28$29.62$47.35288,100——
2013-06-27$29.44$47.06338,100——
2013-06-26$29.18$46.64369,300——
2013-06-25$28.79$46.02611,300——
2013-06-24$28.45$45.48618,800——
2013-06-21$28.94$46.26914,300——
2013-06-20$29.73$47.52619,300——
2013-06-19$29.84$47.70365,100——
2013-06-18$30.02$47.99247,600——
2013-06-17$29.74$47.54310,000——
2013-06-14$29.46$47.09258,200——
2013-06-13$29.54$47.22295,000——
2013-06-12$29.06$46.45270,200——
2013-06-11$29.28$46.80342,400——
2013-06-10$29.72$47.51199,000——
2013-06-07$29.60$47.32379,900——
2013-06-06$28.77$45.99450,000——
2013-06-05$28.66$45.81441,500——
2013-06-04$29.21$46.69560,300——
2013-06-03$29.54$47.22370,700——
2013-05-31$29.27$46.79497,100——
2013-05-30$29.99$47.94354,900——
2013-05-29$29.66$47.41440,200——
2013-05-28$29.09$46.50645,800——
2013-05-24$28.90$46.20456,500——
2013-05-23$29.67$46.87452,600——
2013-05-22$29.58$46.73492,000——
2013-05-21$29.50$46.60353,500——
2013-05-20$29.19$46.11106,900——
2013-05-17$29.16$46.06391,600——
2013-05-16$29.12$46.00276,600——
2013-05-15$29.14$46.03226,200——
2013-05-14$29.21$46.14330,100——
2013-05-13$29.43$46.49379,800——
2013-05-10$29.21$46.14457,600——
2013-05-09$28.99$45.80365,800——
2013-05-08$29.49$46.59266,100——
2013-05-07$29.28$46.25410,600——
2013-05-06$29.25$46.21215,500——
2013-05-03$29.00$45.81442,000——
2013-05-02$28.75$45.42648,300——
2013-05-01$28.08$44.36369,900——
2013-04-30$28.19$44.53605,800——
2013-04-29$27.58$43.57220,200——
2013-04-26$27.20$42.97302,700——
2013-04-25$27.18$42.94233,900——
2013-04-24$26.92$42.53235,700——
2013-04-23$26.69$42.16429,700——
2013-04-22$25.94$40.98851,900——
2013-04-19$26.41$41.72433,700——
2013-04-18$26.09$41.21521,600——
2013-04-17$26.60$42.02460,400——
2013-04-16$27.03$42.70511,000——
2013-04-15$26.10$41.23767,100——
2013-04-12$27.24$43.03502,400——
2013-04-11$27.34$43.19272,600——
2013-04-10$27.45$43.36392,000——
2013-04-09$26.89$42.48733,600——
2013-04-08$26.71$42.191,193,100——
2013-04-05$26.10$41.231,029,600——
2013-04-04$26.49$41.85446,900——
2013-04-03$26.88$42.46363,700——
2013-04-02$27.60$43.60484,300——
2013-04-01$26.93$42.54293,800——
2013-03-28$27.29$43.11338,600——
2013-03-27$26.72$42.21357,800——
2013-03-26$27.22$43.00327,200——
2013-03-25$26.93$42.54410,700——
2013-03-22$27.35$43.21386,900——
2013-03-21$27.28$43.09234,900——
2013-03-20$27.69$43.74234,200——
2013-03-19$27.57$43.55203,300——
2013-03-18$27.63$43.65247,500——
2013-03-15$28.13$44.44439,700——
2013-03-14$27.98$44.20233,300——
2013-03-13$27.62$43.63319,000——
2013-03-12$27.89$44.06349,800——
2013-03-11$27.71$43.77434,700——
2013-03-08$27.83$43.96278,800——
2013-03-07$27.85$44.00232,700——
2013-03-06$27.77$43.87320,400——
2013-03-05$27.74$43.82421,600——
2013-03-04$27.53$43.49503,800——
2013-03-01$27.59$43.58401,200——
2013-02-28$27.89$44.06347,700——
2013-02-27$28.05$44.31300,100——
2013-02-26$27.45$43.36524,500——
2013-02-25$27.54$43.51506,100——
2013-02-22$28.63$45.23346,800——
2013-02-21$28.28$44.67317,300——
2013-02-20$28.37$44.82324,300——
2013-02-19$28.77$45.45263,400——
2013-02-15$28.74$45.40287,300——
2013-02-14$28.85$45.57653,500——
2013-02-13$29.93$47.28238,900——
2013-02-12$29.64$46.82308,900——
2013-02-11$29.41$46.46217,100——
2013-02-08$29.29$46.27220,300——
2013-02-07$29.08$45.94251,000——
2013-02-06$29.18$46.10205,700——
2013-02-05$29.19$46.11269,200——
2013-02-04$29.16$46.06432,400——
2013-02-01$29.23$46.18370,500——
2013-01-31$29.14$46.03301,300——
2013-01-30$29.45$46.52180,900——
2013-01-29$29.38$46.41356,100——
2013-01-28$29.15$46.05213,300——
2013-01-25$29.17$46.08324,500——
2013-01-24$29.21$46.14315,700——
2013-01-23$29.43$46.49237,000——
2013-01-22$29.64$46.82330,800——
2013-01-18$28.95$45.73272,400——
2013-01-17$28.63$45.23241,900——
2013-01-16$28.33$44.75289,200——
2013-01-15$28.24$44.61223,400——
2013-01-14$28.16$44.48158,600——
2013-01-11$28.07$44.34295,500——
2013-01-10$28.12$44.42229,100——
2013-01-09$28.05$44.31328,900——
2013-01-08$27.92$44.11325,000——
2013-01-07$27.76$43.85325,700——
2013-01-04$27.48$43.41267,500——
2013-01-03$27.30$43.13262,900——
2013-01-02$27.15$42.89354,900——