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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$38.41$69.24389,900——
2016-12-29$38.12$68.72299,600——
2016-12-28$37.93$68.38240,100——
2016-12-27$38.17$68.81143,000——
2016-12-23$38.21$68.88344,800——
2016-12-22$38.65$69.68261,700——
2016-12-21$39.09$70.47220,500——
2016-12-20$39.25$70.76471,900——
2016-12-19$38.32$69.08433,200——
2016-12-16$38.66$69.69388,000——
2016-12-15$39.06$70.42531,000——
2016-12-14$38.56$69.51479,800——
2016-12-13$39.29$70.83325,300——
2016-12-12$39.17$70.61272,700——
2016-12-09$39.42$71.06281,700——
2016-12-08$39.21$70.69424,700——
2016-12-07$39.02$70.34391,100——
2016-12-06$38.68$69.73449,500——
2016-12-05$38.79$69.93408,400——
2016-12-02$39.03$70.36381,000——
2016-12-01$39.43$71.08619,900——
2016-11-30$38.40$69.23602,100——
2016-11-29$38.27$68.99577,900——
2016-11-28$38.48$69.37638,300——
2016-11-25$39.60$70.83247,900——
2016-11-23$39.53$70.70553,200——
2016-11-22$39.40$70.47684,700——
2016-11-21$39.34$70.36906,100——
2016-11-18$38.48$68.82631,800——
2016-11-17$38.20$68.32727,800——
2016-11-16$37.94$67.86504,600——
2016-11-15$38.32$68.54722,700——
2016-11-14$38.44$68.751,010,900——
2016-11-11$37.43$66.95980,100——
2016-11-10$37.75$67.521,881,400——
2016-11-09$34.63$61.94720,700——
2016-11-08$33.91$60.65464,200——
2016-11-07$33.78$60.42468,200——
2016-11-04$33.06$59.13405,600——
2016-11-03$33.32$59.60424,300——
2016-11-02$33.22$59.42532,100——
2016-11-01$33.27$59.51642,200——
2016-10-31$33.48$59.88401,500——
2016-10-28$33.39$59.72451,300——
2016-10-27$33.56$60.02352,200——
2016-10-26$33.45$59.83663,100——
2016-10-25$32.92$58.88331,300——
2016-10-24$33.26$59.49256,000——
2016-10-21$33.18$59.35255,800——
2016-10-20$33.24$59.45272,200——
2016-10-19$33.45$59.83252,100——
2016-10-18$33.50$59.92384,000——
2016-10-17$33.11$59.22418,700——
2016-10-14$33.09$59.18503,300——
2016-10-13$32.77$58.61680,500——
2016-10-12$32.76$58.59337,500——
2016-10-11$32.62$58.34741,100——
2016-10-10$32.71$58.50159,400——
2016-10-07$32.45$58.04476,000——
2016-10-06$32.89$58.83255,800——
2016-10-05$32.89$58.83339,000——
2016-10-04$32.38$57.91378,200——
2016-10-03$32.32$57.81385,100——
2016-09-30$32.54$58.20401,400——
2016-09-29$32.18$57.56379,400——
2016-09-28$32.35$57.86245,000——
2016-09-27$31.87$57.00318,300——
2016-09-26$31.70$56.70316,400——
2016-09-23$32.31$57.79374,800——
2016-09-22$32.87$58.79445,200——
2016-09-21$32.45$58.04493,500——
2016-09-20$31.91$57.07407,100——
2016-09-19$31.71$56.72358,300——
2016-09-16$31.41$56.18502,400——
2016-09-15$31.53$56.39482,100——
2016-09-14$30.78$55.05344,800——
2016-09-13$30.63$54.78497,200——
2016-09-12$31.26$55.91495,300——
2016-09-09$31.47$56.29480,200——
2016-09-08$31.48$56.30283,900——
2016-09-07$31.61$56.54301,300——
2016-09-06$31.71$56.72366,700——
2016-09-02$31.72$56.73387,700——
2016-09-01$31.56$56.45354,400——
2016-08-31$31.53$56.39293,300——
2016-08-30$32.05$57.32357,500——
2016-08-29$31.83$56.93372,800——
2016-08-26$32.14$56.93499,000——
2016-08-25$32.19$57.02558,400——
2016-08-24$32.11$56.88400,300——
2016-08-23$32.26$57.14300,400——
2016-08-22$31.96$56.61309,800——
2016-08-19$32.27$57.16387,500——
2016-08-18$32.10$56.86345,100——
2016-08-17$32.06$56.79368,100——
2016-08-16$31.89$56.49397,500——
2016-08-15$32.16$56.96361,200——
2016-08-12$32.11$56.88489,500——
2016-08-11$32.08$56.82586,400——
2016-08-10$32.26$57.14464,000——
2016-08-09$32.58$57.71374,100——
2016-08-08$32.42$57.42388,200——
2016-08-05$32.41$57.41545,300——
2016-08-04$32.20$57.04430,500——
2016-08-03$32.75$58.01539,500——
2016-08-02$32.42$57.42368,000——
2016-08-01$32.63$57.80116,900——
2016-07-29$32.98$58.42223,400——
2016-07-28$32.87$58.22180,300——
2016-07-27$32.80$58.10235,400——
2016-07-26$33.03$58.51298,100——
2016-07-25$32.80$58.10363,300——
2016-07-22$33.15$58.72225,100——
2016-07-21$32.92$58.31216,700——
2016-07-20$33.15$58.72382,000——
2016-07-19$32.79$58.08301,200——
2016-07-18$33.03$58.51254,800——
2016-07-15$32.86$58.20404,500——
2016-07-14$32.93$58.33439,900——
2016-07-13$32.31$57.23287,600——
2016-07-12$32.27$57.16445,100——
2016-07-11$31.67$56.10381,300——
2016-07-08$31.53$55.85408,200——
2016-07-07$31.37$55.57386,700——
2016-07-06$31.45$55.71676,300——
2016-07-05$31.88$56.47575,400——
2016-07-01$32.98$58.42388,800——
2016-06-30$32.83$58.15407,200——
2016-06-29$32.46$57.50573,000——
2016-06-28$31.30$55.44520,900——
2016-06-27$30.81$54.57634,400——
2016-06-24$32.32$57.25520,500——
2016-06-23$34.63$61.34368,400——
2016-06-22$33.95$60.13354,300——
2016-06-21$34.26$60.68428,900——
2016-06-20$34.05$60.31386,800——
2016-06-17$33.56$59.44402,000——
2016-06-16$33.42$59.20384,000——
2016-06-15$33.17$58.75355,900——
2016-06-14$33.57$59.46224,400——
2016-06-13$33.91$60.06292,000——
2016-06-10$34.20$60.58322,800——
2016-06-09$34.92$61.85307,600——
2016-06-08$35.40$62.70496,100——
2016-06-07$34.70$61.46565,000——
2016-06-06$34.66$61.39736,400——
2016-06-03$34.29$60.74631,800——
2016-06-02$34.44$61.00344,100——
2016-06-01$34.55$61.20292,100——
2016-05-31$34.49$61.09416,600——
2016-05-27$34.78$61.05204,300——
2016-05-26$34.90$61.26478,300——
2016-05-25$35.12$61.65408,200——
2016-05-24$34.60$60.74380,800——
2016-05-23$33.88$59.47153,000——
2016-05-20$34.13$59.91415,600——
2016-05-19$33.60$58.98515,800——
2016-05-18$34.06$59.79398,600——
2016-05-17$33.78$59.30283,600——
2016-05-16$33.77$59.28328,600——
2016-05-13$33.59$58.97241,900——
2016-05-12$33.90$59.51387,100——
2016-05-11$33.54$58.88890,000——
2016-05-10$33.18$58.25396,800——
2016-05-09$32.56$57.16274,000——
2016-05-06$32.79$57.56330,600——
2016-05-05$32.93$57.81367,400——
2016-05-04$32.84$57.65336,900——
2016-05-03$33.15$58.19647,900——
2016-05-02$34.31$60.23225,500——
2016-04-29$34.10$59.86420,400——
2016-04-28$34.25$60.12345,700——
2016-04-27$34.36$60.32259,300——
2016-04-26$34.21$60.05315,400——
2016-04-25$33.93$59.56320,400——
2016-04-22$34.01$59.70285,700——
2016-04-21$33.65$59.07293,700——
2016-04-20$33.98$59.65904,400——
2016-04-19$33.88$59.47418,900——
2016-04-18$33.35$58.54275,300——
2016-04-15$33.02$57.96354,700——
2016-04-14$33.05$58.02315,800——
2016-04-13$32.94$57.82565,300——
2016-04-12$32.68$57.37354,600——
2016-04-11$31.96$56.10440,600——
2016-04-08$31.80$55.82424,000——
2016-04-07$31.14$54.66425,400——
2016-04-06$31.79$55.81398,800——
2016-04-05$31.47$55.24307,100——
2016-04-04$32.04$56.24397,600——
2016-04-01$32.15$56.44336,600——
2016-03-31$32.27$56.65477,000——
2016-03-30$32.13$56.40455,100——
2016-03-29$31.60$55.47295,200——
2016-03-28$31.82$55.86438,700——
2016-03-24$31.37$55.07259,500——
2016-03-23$31.50$55.30273,900——
2016-03-22$32.01$56.19459,600——
2016-03-21$32.08$56.31403,800——
2016-03-18$32.19$56.51406,100——
2016-03-17$32.44$56.95609,900——
2016-03-16$31.55$55.38537,000——
2016-03-15$31.01$54.44364,400——
2016-03-14$31.16$54.70326,900——
2016-03-11$31.45$55.21344,700——
2016-03-10$30.44$53.44510,800——
2016-03-09$30.95$54.33370,600——
2016-03-08$30.54$53.61405,300——
2016-03-07$30.58$53.68440,300——
2016-03-04$30.44$53.44348,000——
2016-03-03$30.31$53.21523,000——
2016-03-02$30.23$53.07606,800——
2016-03-01$30.64$53.79735,800——
2016-02-29$29.77$52.26422,100——
2016-02-26$30.08$52.30402,200——
2016-02-25$29.76$51.74476,000——
2016-02-24$28.97$50.37543,900——
2016-02-23$29.17$50.71552,100——
2016-02-22$29.39$51.10667,900——
2016-02-19$29.39$51.10467,200——
2016-02-18$29.80$51.81417,700——
2016-02-17$29.93$52.04721,700——
2016-02-16$28.51$49.57662,500——
2016-02-12$28.04$48.75647,400——
2016-02-11$26.72$46.45709,600——
2016-02-10$27.26$47.39394,000——
2016-02-09$27.33$47.52625,100——
2016-02-08$27.62$48.02606,300——
2016-02-05$28.25$49.11358,600——
2016-02-04$28.59$49.71415,600——
2016-02-03$27.92$48.54462,400——
2016-02-02$27.41$47.65465,800——
2016-02-01$28.35$49.29335,100——
2016-01-29$28.50$49.55436,500——
2016-01-28$28.13$48.91405,300——
2016-01-27$27.53$47.86484,200——
2016-01-26$27.25$47.38327,900——
2016-01-25$26.75$46.51350,600——
2016-01-22$27.70$48.16630,600——
2016-01-21$26.77$46.54575,800——
2016-01-20$26.12$45.41800,900——
2016-01-19$26.22$45.59600,600——
2016-01-15$26.49$46.05590,000——
2016-01-14$27.74$48.23418,300——
2016-01-13$27.37$47.58326,600——
2016-01-12$28.07$48.80396,500——
2016-01-11$27.97$48.63399,000——
2016-01-08$28.30$49.20429,800——
2016-01-07$28.24$49.10581,000——
2016-01-06$29.64$51.53432,900——
2016-01-05$30.23$52.56351,600——
2016-01-04$30.57$53.15473,300——