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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$44.46$92.36461,100——
2020-12-30$44.09$91.59186,000——
2020-12-29$43.91$91.22313,700——
2020-12-28$43.90$91.19139,500——
2020-12-24$43.80$90.99112,000——
2020-12-23$43.55$90.47250,100——
2020-12-22$42.87$89.06299,200——
2020-12-21$43.31$89.97539,900——
2020-12-18$43.66$90.70451,400——
2020-12-17$44.55$92.55353,600——
2020-12-16$44.93$93.33600,600——
2020-12-15$44.84$93.15369,000——
2020-12-14$44.28$91.98669,100——
2020-12-11$44.52$92.48231,300——
2020-12-10$44.80$93.06280,200——
2020-12-09$44.77$93.00488,900——
2020-12-08$44.61$92.67343,100——
2020-12-07$44.64$92.73429,800——
2020-12-04$44.76$92.98397,900——
2020-12-03$43.96$91.32384,000——
2020-12-02$44.29$92.01487,700——
2020-12-01$44.15$91.71691,300——
2020-11-30$44.49$92.42944,200——
2020-11-27$45.65$94.83260,700——
2020-11-25$45.35$94.21498,300——
2020-11-24$45.81$95.163,216,200——
2020-11-23$45.30$93.233,241,600——
2020-11-20$45.43$93.50427,600——
2020-11-19$45.09$92.80486,500——
2020-11-18$45.31$93.25428,000——
2020-11-17$45.15$92.92590,100——
2020-11-16$45.34$93.31491,700——
2020-11-13$44.45$91.48648,400——
2020-11-12$44.87$92.35511,300——
2020-11-11$45.72$94.10540,100——
2020-11-10$45.63$93.91613,600——
2020-11-09$45.25$93.131,081,400——
2020-11-06$43.26$89.03345,400——
2020-11-05$43.19$88.89538,600——
2020-11-04$41.88$86.19572,100——
2020-11-03$41.74$85.90602,900——
2020-11-02$40.30$82.94447,500——
2020-10-30$39.82$81.95531,800——
2020-10-29$39.67$81.64567,000——
2020-10-28$38.96$80.18677,400——
2020-10-27$40.55$83.45516,800——
2020-10-26$41.15$84.69517,200——
2020-10-23$42.40$87.26327,600——
2020-10-22$42.08$86.60378,000——
2020-10-21$41.62$85.66534,600——
2020-10-20$41.31$85.02558,600——
2020-10-19$41.24$84.87240,800——
2020-10-16$41.40$85.20248,200——
2020-10-15$41.35$85.10266,100——
2020-10-14$41.55$85.51292,500——
2020-10-13$41.64$85.70203,900——
2020-10-12$42.66$87.80126,300——
2020-10-09$42.34$87.14389,600——
2020-10-08$42.31$87.08448,500——
2020-10-07$42.36$87.18347,500——
2020-10-06$41.75$85.92420,200——
2020-10-05$41.91$86.25243,700——
2020-10-02$41.21$84.81271,400——
2020-10-01$40.92$84.22373,200——
2020-09-30$40.73$83.83431,000——
2020-09-29$40.63$83.62263,400——
2020-09-28$41.12$84.63345,600——
2020-09-25$40.28$82.90319,100——
2020-09-24$39.75$81.81492,800——
2020-09-23$39.68$81.66559,800——
2020-09-22$40.58$83.52373,100——
2020-09-21$40.35$83.04496,200——
2020-09-18$41.48$85.37411,500——
2020-09-17$41.88$86.19372,400——
2020-09-16$41.84$86.11473,800——
2020-09-15$42.26$86.97430,100——
2020-09-14$42.01$86.46324,900——
2020-09-11$41.73$85.88254,100——
2020-09-10$41.16$84.71382,200——
2020-09-09$42.01$86.46329,600——
2020-09-08$40.97$84.32412,700——
2020-09-04$41.64$85.70581,300——
2020-09-03$41.67$85.76442,900——
2020-09-02$42.72$87.92333,600——
2020-09-01$42.00$86.44427,400——
2020-08-31$41.77$85.97564,700——
2020-08-28$42.73$87.94390,600——
2020-08-27$43.34$89.20898,900——
2020-08-26$42.71$87.90469,200——
2020-08-25$42.46$87.391,884,700——
2020-08-24$43.24$88.133,057,100——
2020-08-21$42.68$86.99315,400——
2020-08-20$42.40$86.42292,900——
2020-08-19$42.38$86.38236,100——
2020-08-18$42.31$86.24251,400——
2020-08-17$42.40$86.42308,100——
2020-08-14$42.75$87.14314,300——
2020-08-13$42.74$87.12304,500——
2020-08-12$42.89$87.42413,600——
2020-08-11$42.48$86.59641,900——
2020-08-10$42.02$85.65431,800——
2020-08-07$41.17$83.92445,900——
2020-08-06$40.54$82.63519,700——
2020-08-05$40.32$82.18426,200——
2020-08-04$38.91$79.311,525,400——
2020-08-03$39.13$79.76235,400——
2020-07-31$38.97$79.43661,700——
2020-07-30$39.69$80.90449,600——
2020-07-29$39.75$81.02436,100——
2020-07-28$39.27$80.04397,600——
2020-07-27$40.07$81.67527,900——
2020-07-24$39.63$80.78361,200——
2020-07-23$39.71$80.94430,600——
2020-07-22$39.71$80.94413,400——
2020-07-21$39.32$80.14445,700——
2020-07-20$38.94$79.37482,000——
2020-07-17$38.97$79.43618,000——
2020-07-16$38.45$78.37407,300——
2020-07-15$38.26$77.98852,000——
2020-07-14$37.57$76.58702,100——
2020-07-13$36.96$75.33665,600——
2020-07-10$36.67$74.74619,600——
2020-07-09$36.00$73.381,040,300——
2020-07-08$36.59$74.582,326,400——
2020-07-07$36.14$73.661,020,200——
2020-07-06$37.07$75.56750,700——
2020-07-02$36.24$73.87511,600——
2020-07-01$36.02$73.42279,200——
2020-06-30$36.75$74.91720,900——
2020-06-29$35.61$72.58770,000——
2020-06-26$35.36$72.07550,300——
2020-06-25$36.19$73.77862,900——
2020-06-24$35.82$73.01650,700——
2020-06-23$36.90$75.21718,300——
2020-06-22$36.84$75.09438,800——
2020-06-19$36.65$74.70591,600——
2020-06-18$36.84$75.09354,000——
2020-06-17$36.80$75.01386,100——
2020-06-16$37.42$76.27816,600——
2020-06-15$36.78$74.97645,000——
2020-06-12$36.86$75.13798,100——
2020-06-11$36.18$73.74861,300——
2020-06-10$38.22$77.90596,600——
2020-06-09$38.57$78.62574,600——
2020-06-08$39.26$80.021,052,900——
2020-06-05$39.26$80.02794,800——
2020-06-04$37.82$77.091,561,800——
2020-06-03$37.99$77.43554,600——
2020-06-02$36.40$74.19669,200——
2020-06-01$35.31$71.97404,200——
2020-05-29$34.40$70.12555,200——
2020-05-28$34.92$71.18579,800——
2020-05-27$35.16$71.67555,100——
2020-05-26$35.04$71.42706,300——
2020-05-22$33.36$67.20493,500——
2020-05-21$33.73$67.94825,400——
2020-05-20$33.73$67.94544,000——
2020-05-19$33.02$66.51595,900——
2020-05-18$33.77$68.02339,600——
2020-05-15$32.19$64.84580,100——
2020-05-14$32.22$64.90858,200——
2020-05-13$32.38$65.22924,300——
2020-05-12$33.70$67.88871,100——
2020-05-11$34.38$69.251,247,200——
2020-05-08$34.80$70.10856,600——
2020-05-07$34.15$68.791,145,100——
2020-05-06$33.78$68.041,106,000——
2020-05-05$31.96$64.38916,300——
2020-05-04$33.14$66.75696,000——
2020-05-01$33.05$66.57609,200——
2020-04-30$34.35$69.19772,300——
2020-04-29$35.40$71.301,025,000——
2020-04-28$33.49$67.46985,700——
2020-04-27$32.35$65.16862,400——
2020-04-24$31.07$62.58608,500——
2020-04-23$30.63$61.70603,000——
2020-04-22$30.89$62.22724,200——
2020-04-21$30.34$61.11952,500——
2020-04-20$32.02$64.50647,200——
2020-04-17$33.02$66.51706,500——
2020-04-16$31.14$62.72575,900——
2020-04-15$31.92$64.30749,700——
2020-04-14$33.78$68.04618,800——
2020-04-13$33.97$68.42580,900——
2020-04-09$34.84$70.181,136,900——
2020-04-08$33.23$66.93570,400——
2020-04-07$32.84$66.15964,600——
2020-04-06$32.06$64.58810,400——
2020-04-03$30.00$60.43722,100——
2020-04-02$30.86$62.16772,200——
2020-04-01$30.39$61.21938,300——
2020-03-31$32.09$64.641,511,600——
2020-03-30$31.19$62.82928,300——
2020-03-27$30.27$60.971,100,200——
2020-03-26$31.87$64.191,668,700——
2020-03-25$29.57$59.562,656,800——
2020-03-24$27.64$55.671,298,700——
2020-03-23$24.42$49.191,169,500——
2020-03-20$25.37$51.101,242,300——
2020-03-19$26.81$54.00897,000——
2020-03-18$27.81$56.021,053,500——
2020-03-17$30.17$60.77989,700——
2020-03-16$31.07$62.58723,800——
2020-03-13$34.80$70.10892,200——
2020-03-12$31.10$62.641,214,000——
2020-03-11$36.91$74.352,226,100——
2020-03-10$38.96$78.481,647,700——
2020-03-09$37.19$74.911,186,500——
2020-03-06$42.13$84.861,147,800——
2020-03-05$43.05$86.711,012,300——
2020-03-04$44.60$89.84688,200——
2020-03-03$43.36$87.341,612,000——
2020-03-02$44.29$89.211,548,400——
2020-02-28$43.24$87.101,631,500——
2020-02-27$44.88$89.571,216,000——
2020-02-26$46.56$92.93972,200——
2020-02-25$46.70$93.20868,300——
2020-02-24$47.84$95.48852,500——
2020-02-21$49.25$98.29422,300——
2020-02-20$49.48$98.75477,500——
2020-02-19$49.37$98.53499,400——
2020-02-18$49.39$98.57679,700——
2020-02-14$50.13$100.05708,300——
2020-02-13$49.18$98.15764,500——
2020-02-12$49.23$98.25403,500——
2020-02-11$48.78$97.36404,100——
2020-02-10$48.31$96.42344,900——
2020-02-07$48.19$96.18383,500——
2020-02-06$47.94$95.68386,400——
2020-02-05$47.85$95.50409,500——
2020-02-04$47.36$94.52328,700——
2020-02-03$47.04$93.88381,800——
2020-01-31$47.02$93.84498,800——
2020-01-30$47.73$95.26459,300——
2020-01-29$47.92$95.64388,100——
2020-01-28$48.35$96.50336,100——
2020-01-27$47.87$95.54367,300——
2020-01-24$48.34$96.48420,100——
2020-01-23$48.45$96.70356,200——
2020-01-22$48.45$96.70311,500——
2020-01-21$48.30$96.40292,200——
2020-01-17$48.63$97.06330,600——
2020-01-16$48.34$96.48359,300——
2020-01-15$47.94$95.68446,400——
2020-01-14$47.84$95.48447,800——
2020-01-13$47.93$95.66526,200——
2020-01-10$47.94$95.68434,200——
2020-01-09$48.06$95.92606,000——
2020-01-08$47.64$95.08961,700——
2020-01-07$46.63$93.06521,300——
2020-01-06$45.88$91.57338,300——
2020-01-03$45.55$90.91335,200——
2020-01-02$45.87$91.55424,200——