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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$45.57$90.95378,900——
2019-12-30$45.35$90.51394,600——
2019-12-27$45.53$90.87250,000——
2019-12-26$45.40$90.61182,100——
2019-12-24$45.18$90.17185,500——
2019-12-23$45.38$90.57328,400——
2019-12-20$45.66$91.13578,500——
2019-12-19$45.19$90.194,058,600——
2019-12-18$45.37$90.55376,400——
2019-12-17$45.19$90.19298,600——
2019-12-16$44.98$89.77365,200——
2019-12-13$44.51$88.83375,600——
2019-12-12$44.89$89.59474,800——
2019-12-11$44.78$89.37280,700——
2019-12-10$44.78$89.37498,500——
2019-12-09$44.47$88.75501,900——
2019-12-06$44.53$88.87302,400——
2019-12-05$44.32$88.45493,900——
2019-12-04$44.21$88.23401,800——
2019-12-03$44.25$88.31895,300——
2019-12-02$45.34$90.49503,400——
2019-11-29$45.67$91.15223,600——
2019-11-27$45.60$91.01579,700——
2019-11-26$45.29$90.39564,700——
2019-11-25$46.17$91.32716,000——
2019-11-22$45.83$90.65484,100——
2019-11-21$45.99$90.96701,900——
2019-11-20$46.06$91.103,511,900——
2019-11-19$46.08$91.14351,700——
2019-11-18$46.10$91.18486,900——
2019-11-15$46.28$91.54294,100——
2019-11-14$46.07$91.12508,500——
2019-11-13$46.04$91.06387,100——
2019-11-12$46.08$91.14376,500——
2019-11-11$46.12$91.22238,100——
2019-11-08$46.25$91.48458,100——
2019-11-07$46.30$91.58891,000——
2019-11-06$46.02$91.02960,400——
2019-11-05$45.62$90.23450,600——
2019-11-04$45.42$89.841,056,200——
2019-11-01$45.01$89.03413,100——
2019-10-31$44.88$88.77434,000——
2019-10-30$45.12$89.24321,900——
2019-10-29$45.06$89.13413,500——
2019-10-28$45.20$89.40480,200——
2019-10-25$44.73$88.47293,100——
2019-10-24$44.77$88.55352,700——
2019-10-23$44.99$88.991,981,000——
2019-10-22$44.92$88.851,094,700——
2019-10-21$44.98$88.97294,900——
2019-10-18$44.58$88.18226,300——
2019-10-17$44.43$87.88239,300——
2019-10-16$44.45$87.92370,300——
2019-10-15$44.31$87.64361,600——
2019-10-14$43.98$86.99115,700——
2019-10-11$44.03$87.09545,500——
2019-10-10$43.35$85.74366,900——
2019-10-09$42.97$84.99562,400——
2019-10-08$42.63$84.32646,200——
2019-10-07$43.25$85.54908,900——
2019-10-04$43.36$85.76458,700——
2019-10-03$43.06$85.17642,000——
2019-10-02$43.25$85.54431,900——
2019-10-01$44.16$87.34479,400——
2019-09-30$44.81$88.63750,000——
2019-09-27$44.46$87.94356,900——
2019-09-26$44.25$87.52339,000——
2019-09-25$44.38$87.78311,700——
2019-09-24$44.53$88.08380,500——
2019-09-23$44.53$88.08288,800——
2019-09-20$44.74$88.49712,300——
2019-09-19$44.51$88.04430,300——
2019-09-18$44.08$87.19363,200——
2019-09-17$44.18$87.38315,000——
2019-09-16$43.97$86.97363,700——
2019-09-13$44.08$87.19463,300——
2019-09-12$43.82$86.67556,000——
2019-09-11$43.42$85.88485,700——
2019-09-10$43.27$85.58633,400——
2019-09-09$43.06$85.17407,500——
2019-09-06$42.63$84.32311,400——
2019-09-05$42.26$83.59441,300——
2019-09-04$41.49$82.06706,900——
2019-09-03$40.70$80.501,286,000——
2019-08-30$41.01$81.11296,600——
2019-08-29$40.85$80.80421,000——
2019-08-28$40.25$79.61513,100——
2019-08-27$39.85$78.82603,500——
2019-08-26$40.31$78.95690,400——
2019-08-23$39.77$77.89511,400——
2019-08-22$40.16$78.65834,700——
2019-08-21$40.07$78.48394,600——
2019-08-20$39.51$77.38418,400——
2019-08-19$39.99$78.32284,800——
2019-08-16$39.79$77.93332,900——
2019-08-15$39.16$76.69530,900——
2019-08-14$38.80$75.99532,700——
2019-08-13$39.86$78.07543,200——
2019-08-12$39.55$77.46304,500——
2019-08-09$39.79$77.93440,100——
2019-08-08$39.92$78.18408,400——
2019-08-07$39.63$77.61662,400——
2019-08-06$39.10$76.581,433,100——
2019-08-05$38.93$76.24665,300——
2019-08-02$39.66$77.671,649,100——
2019-08-01$40.39$79.10718,300——
2019-07-31$41.39$81.06504,600——
2019-07-30$41.67$81.61360,200——
2019-07-29$41.88$82.02250,200——
2019-07-26$41.92$82.10434,800——
2019-07-25$41.74$81.75525,800——
2019-07-24$42.19$82.63474,500——
2019-07-23$42.28$82.80306,200——
2019-07-22$42.26$82.77350,800——
2019-07-19$42.39$83.02563,000——
2019-07-18$42.33$82.90345,400——
2019-07-17$42.47$83.18479,600——
2019-07-16$42.38$83.00493,300——
2019-07-15$42.14$82.53473,800——
2019-07-12$41.94$82.14501,500——
2019-07-11$41.94$82.14342,000——
2019-07-10$41.98$82.22463,700——
2019-07-09$42.10$82.45534,800——
2019-07-08$41.98$82.22366,000——
2019-07-05$42.20$82.65396,900——
2019-07-03$42.00$82.26196,100——
2019-07-02$41.65$81.57400,300——
2019-07-01$41.73$81.73198,000——
2019-06-28$41.36$81.00413,300——
2019-06-27$41.23$80.75340,800——
2019-06-26$41.27$80.83427,400——
2019-06-25$40.97$80.24606,200——
2019-06-24$40.67$79.65368,500——
2019-06-21$40.59$79.50626,800——
2019-06-20$40.83$79.97866,400——
2019-06-19$40.32$78.97385,100——
2019-06-18$40.02$78.38488,700——
2019-06-17$39.40$77.16404,200——
2019-06-14$39.33$77.03388,900——
2019-06-13$39.18$76.73345,300——
2019-06-12$39.27$76.91417,000——
2019-06-11$40.15$78.63397,000——
2019-06-10$40.27$78.87479,500——
2019-06-07$40.51$79.34417,700——
2019-06-06$40.11$78.55479,900——
2019-06-05$39.92$78.18356,700——
2019-06-04$39.96$78.261,003,300——
2019-06-03$39.24$76.851,419,600——
2019-05-31$38.86$76.11379,300——
2019-05-30$39.26$76.89365,000——
2019-05-29$39.43$77.22453,800——
2019-05-28$39.42$77.20351,200——
2019-05-24$40.09$77.753,419,900——
2019-05-23$39.47$76.552,391,900——
2019-05-22$40.01$77.59258,200——
2019-05-21$40.35$78.25392,200——
2019-05-20$39.56$76.72308,000——
2019-05-17$39.69$76.97355,900——
2019-05-16$39.81$77.21262,100——
2019-05-15$39.70$76.99365,700——
2019-05-14$39.40$76.41465,800——
2019-05-13$39.07$75.77449,700——
2019-05-10$40.10$77.77872,800——
2019-05-09$40.05$77.67908,400——
2019-05-08$41.08$79.67509,500——
2019-05-07$40.74$79.01443,400——
2019-05-06$41.20$79.90300,300——
2019-05-03$41.26$80.02445,300——
2019-05-02$41.33$80.15260,600——
2019-05-01$41.33$80.15561,000——
2019-04-30$41.53$80.54347,900——
2019-04-29$41.33$80.15265,000——
2019-04-26$40.99$79.50284,600——
2019-04-25$40.96$79.44311,800——
2019-04-24$40.71$78.95361,900——
2019-04-23$41.19$79.88366,200——
2019-04-22$41.00$79.51259,500——
2019-04-18$40.97$79.46311,200——
2019-04-17$40.84$79.20558,200——
2019-04-16$40.81$79.15287,300——
2019-04-15$40.21$77.98242,100——
2019-04-12$40.17$77.91322,000——
2019-04-11$39.81$77.21399,700——
2019-04-10$39.52$76.64255,100——
2019-04-09$39.38$76.37347,700——
2019-04-08$39.73$77.05355,000——
2019-04-05$39.45$76.51261,300——
2019-04-04$39.31$76.24346,200——
2019-04-03$39.44$76.49548,500——
2019-04-02$39.13$75.89309,300——
2019-04-01$39.15$75.93500,800——
2019-03-29$38.41$74.49499,300——
2019-03-28$38.19$74.07308,500——
2019-03-27$38.13$73.952,420,300——
2019-03-26$37.78$73.27340,400——
2019-03-25$37.48$72.69432,900——
2019-03-22$37.45$72.63514,400——
2019-03-21$38.41$74.49337,800——
2019-03-20$38.51$74.69632,600——
2019-03-19$38.99$75.62556,000——
2019-03-18$38.64$74.94343,500——
2019-03-15$38.32$74.32339,400——
2019-03-14$37.98$73.66313,600——
2019-03-13$38.26$74.20394,300——
2019-03-12$37.96$73.62278,900——
2019-03-11$37.75$73.21300,700——
2019-03-08$37.55$72.82270,900——
2019-03-07$37.62$72.96526,500——
2019-03-06$37.92$73.54411,600——
2019-03-05$38.11$73.91589,300——
2019-03-04$38.14$73.97682,800——
2019-03-01$37.88$73.46561,600——
2019-02-28$37.80$73.31702,300——
2019-02-27$38.88$74.67744,200——
2019-02-26$38.41$73.76585,500——
2019-02-25$38.23$73.42545,700——
2019-02-22$37.81$72.61471,900——
2019-02-21$37.59$72.19491,600——
2019-02-20$37.62$72.25575,100——
2019-02-19$37.10$71.25639,700——
2019-02-15$37.01$71.08764,600——
2019-02-14$35.25$67.70793,200——
2019-02-13$34.96$67.14946,700——
2019-02-12$35.50$68.18908,100——
2019-02-11$35.09$67.39664,500——
2019-02-08$35.68$68.52461,900——
2019-02-07$35.76$68.67566,300——
2019-02-06$36.10$69.33443,200——
2019-02-05$36.43$69.96281,800——
2019-02-04$36.18$69.48409,500——
2019-02-01$36.36$69.83313,900——
2019-01-31$36.09$69.31614,000——
2019-01-30$36.15$69.42437,000——
2019-01-29$36.00$69.14353,900——
2019-01-28$36.11$69.35338,200——
2019-01-25$35.93$69.00414,200——
2019-01-24$35.62$68.41456,600——
2019-01-23$35.97$69.08478,700——
2019-01-22$35.90$68.94550,300——
2019-01-18$36.80$70.67401,700——
2019-01-17$36.39$69.88431,000——
2019-01-16$36.06$69.25372,200——
2019-01-15$35.63$68.43380,200——
2019-01-14$35.29$67.77334,200——
2019-01-11$35.45$68.08357,300——
2019-01-10$35.38$67.94555,200——
2019-01-09$35.06$67.33923,900——
2019-01-08$33.97$65.24481,000——
2019-01-07$33.95$65.20445,200——
2019-01-04$33.70$64.72545,700——
2019-01-03$33.02$63.41502,400——
2019-01-02$33.23$63.82589,600——