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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$55.69$119.80570,300——
2021-12-30$55.16$118.66393,600——
2021-12-29$55.01$118.34655,200——
2021-12-28$55.64$119.69337,900——
2021-12-27$55.56$119.52242,200——
2021-12-23$54.64$117.54575,200——
2021-12-22$54.13$116.45534,200——
2021-12-21$53.65$115.41911,100——
2021-12-20$52.90$113.801,009,400——
2021-12-17$53.62$115.35700,600——
2021-12-16$54.45$117.13523,900——
2021-12-15$54.04$116.25464,800——
2021-12-14$53.85$115.84509,900——
2021-12-13$53.97$116.10510,300——
2021-12-10$54.53$117.31342,200——
2021-12-09$54.59$117.44498,600——
2021-12-08$54.86$118.02613,200——
2021-12-07$54.65$117.56606,400——
2021-12-06$54.06$116.30788,000——
2021-12-03$53.26$114.57893,300——
2021-12-02$53.68$115.48985,500——
2021-12-01$52.64$113.24810,400——
2021-11-30$53.08$114.191,330,100——
2021-11-29$53.81$115.76836,100——
2021-11-26$53.86$115.86609,000——
2021-11-24$55.03$118.38532,400——
2021-11-23$55.12$118.582,979,000——
2021-11-22$55.65$118.602,922,200——
2021-11-19$55.85$119.022,245,600——
2021-11-18$55.87$119.071,796,000——
2021-11-17$56.15$119.66491,600——
2021-11-16$56.22$119.81641,800——
2021-11-15$56.22$119.81390,400——
2021-11-12$56.19$119.75335,300——
2021-11-11$56.21$119.79335,000——
2021-11-10$56.34$120.07767,500——
2021-11-09$57.22$121.94430,400——
2021-11-08$57.46$122.45567,500——
2021-11-05$56.79$121.03574,100——
2021-11-04$57.18$121.86590,800——
2021-11-03$57.63$122.82524,800——
2021-11-02$57.37$122.26577,500——
2021-11-01$57.21$121.92389,700——
2021-10-29$56.97$121.41626,500——
2021-10-28$57.39$122.31371,300——
2021-10-27$57.45$122.43963,000——
2021-10-26$57.50$122.54515,000——
2021-10-25$57.12$121.73414,600——
2021-10-22$57.04$121.561,061,300——
2021-10-21$56.69$120.811,693,300——
2021-10-20$56.61$120.641,795,900——
2021-10-19$55.98$119.30382,200——
2021-10-18$55.73$118.77349,200——
2021-10-15$55.87$119.07441,500——
2021-10-14$55.59$118.47676,900——
2021-10-13$55.04$117.30446,500——
2021-10-12$54.82$116.83423,300——
2021-10-11$54.95$117.11289,600——
2021-10-08$54.94$117.08497,500——
2021-10-07$54.47$116.08634,500——
2021-10-06$54.35$115.83674,800——
2021-10-05$53.99$115.06932,400——
2021-10-04$52.96$112.86806,800——
2021-10-01$51.46$109.67625,000——
2021-09-30$51.45$109.65647,900——
2021-09-29$51.68$110.14596,000——
2021-09-28$51.43$109.60931,600——
2021-09-27$51.48$109.71455,100——
2021-09-24$50.65$107.94437,400——
2021-09-23$50.43$107.47428,900——
2021-09-22$49.83$106.19515,700——
2021-09-21$49.24$104.94474,300——
2021-09-20$49.56$105.62933,600——
2021-09-17$50.76$108.18715,300——
2021-09-16$51.64$110.05314,000——
2021-09-15$51.76$110.31441,900——
2021-09-14$51.54$109.84429,800——
2021-09-13$51.97$110.75491,700——
2021-09-10$51.57$109.90368,100——
2021-09-09$51.77$110.33533,100——
2021-09-08$51.76$110.31676,400——
2021-09-07$51.13$108.96525,200——
2021-09-03$51.67$110.12319,700——
2021-09-02$51.72$110.22447,600——
2021-09-01$51.50$109.75419,700——
2021-08-31$51.44$109.621,135,000——
2021-08-30$51.69$110.16782,400——
2021-08-27$52.07$110.97418,200——
2021-08-26$51.35$109.43460,500——
2021-08-25$51.89$110.58651,600——
2021-08-24$52.02$110.861,347,300——
2021-08-23$52.41$110.77644,700——
2021-08-20$51.85$109.582,685,000——
2021-08-19$51.56$108.97814,600——
2021-08-18$52.14$110.19490,200——
2021-08-17$52.50$110.963,288,000——
2021-08-16$52.93$111.86376,900——
2021-08-13$53.28$112.60322,200——
2021-08-12$53.20$112.43343,500——
2021-08-11$53.13$112.29430,800——
2021-08-10$52.74$111.46807,000——
2021-08-09$52.17$110.26430,200——
2021-08-06$52.08$110.07640,700——
2021-08-05$51.79$109.45698,900——
2021-08-04$51.83$109.54494,100——
2021-08-03$51.76$109.39723,000——
2021-08-02$51.83$109.54410,300——
2021-07-30$52.03$109.96534,500——
2021-07-29$51.95$109.79455,200——
2021-07-28$51.00$107.79763,900——
2021-07-27$50.78$107.32484,000——
2021-07-26$51.04$107.87328,600——
2021-07-23$50.83$107.43525,200——
2021-07-22$50.85$107.47544,100——
2021-07-21$51.08$107.95630,200——
2021-07-20$50.07$105.82691,000——
2021-07-19$49.49$104.591,223,600——
2021-07-16$50.71$107.17617,300——
2021-07-15$50.93$107.64432,800——
2021-07-14$50.94$107.66387,100——
2021-07-13$50.89$107.55477,600——
2021-07-12$51.54$108.93527,600——
2021-07-09$50.82$107.40611,600——
2021-07-08$49.80$105.25765,300——
2021-07-07$50.64$107.02553,100——
2021-07-06$50.80$107.36488,100——
2021-07-02$51.67$109.20365,000——
2021-07-01$51.77$109.41236,400——
2021-06-30$51.54$108.93527,900——
2021-06-29$51.64$109.14377,800——
2021-06-28$51.43$108.69507,400——
2021-06-25$51.82$109.52516,700——
2021-06-24$51.19$108.19428,400——
2021-06-23$50.94$107.66414,600——
2021-06-22$51.07$107.93586,900——
2021-06-21$50.77$107.30395,300——
2021-06-18$50.05$105.78861,000——
2021-06-17$50.94$107.661,552,700——
2021-06-16$51.95$109.79521,700——
2021-06-15$52.24$110.411,058,000——
2021-06-14$52.38$110.70662,500——
2021-06-11$52.75$111.48323,100——
2021-06-10$52.91$111.82509,100——
2021-06-09$53.28$112.60520,500——
2021-06-08$53.56$113.20438,100——
2021-06-07$53.80$113.70283,700——
2021-06-04$54.01$114.15242,700——
2021-06-03$53.99$114.10381,600——
2021-06-02$54.10$114.34737,700——
2021-06-01$54.03$114.19610,300——
2021-05-28$53.86$113.83687,100——
2021-05-27$53.73$113.55680,700——
2021-05-26$53.13$112.29536,300——
2021-05-25$53.22$112.481,756,600——
2021-05-24$54.34$113.88230,600——
2021-05-21$54.00$113.172,749,900——
2021-05-20$53.82$112.79473,800——
2021-05-19$53.73$112.60580,500——
2021-05-18$54.54$114.30453,000——
2021-05-17$54.58$114.38376,000——
2021-05-14$54.24$113.67463,800——
2021-05-13$53.47$112.05839,300——
2021-05-12$53.23$111.55502,900——
2021-05-11$53.86$112.87794,900——
2021-05-10$54.48$114.17406,000——
2021-05-07$54.52$114.26359,700——
2021-05-06$54.34$113.88533,100——
2021-05-05$54.71$114.65473,700——
2021-05-04$54.00$113.17300,900——
2021-05-03$54.09$113.35366,400——
2021-04-30$53.94$113.04484,300——
2021-04-29$54.21$113.61373,600——
2021-04-28$53.77$112.68458,600——
2021-04-27$53.48$112.08318,200——
2021-04-26$53.31$111.72377,100——
2021-04-23$53.11$111.30488,400——
2021-04-22$52.32$109.64605,300——
2021-04-21$52.63$110.29425,000——
2021-04-20$51.83$108.62700,400——
2021-04-19$52.41$109.83374,700——
2021-04-16$52.26$109.52337,200——
2021-04-15$51.67$108.28256,200——
2021-04-14$51.75$108.45352,700——
2021-04-13$51.96$108.89487,900——
2021-04-12$51.83$108.62598,000——
2021-04-09$51.37$107.65602,100——
2021-04-08$51.16$107.21342,200——
2021-04-07$51.16$107.21312,300——
2021-04-06$51.10$107.09322,000——
2021-04-05$51.30$107.51681,200——
2021-04-01$51.04$106.96379,300——
2021-03-31$50.55$105.94531,800——
2021-03-30$50.70$106.25360,200——
2021-03-29$50.75$106.35740,200——
2021-03-26$50.90$106.67487,700——
2021-03-25$50.50$105.83555,600——
2021-03-24$50.70$106.25517,600——
2021-03-23$50.74$106.33515,900——
2021-03-22$51.43$107.78309,600——
2021-03-19$51.73$108.41512,600——
2021-03-18$51.10$107.09426,900——
2021-03-17$51.42$107.76405,700——
2021-03-16$51.47$107.86366,400——
2021-03-15$51.44$107.80285,800——
2021-03-12$51.72$108.39303,600——
2021-03-11$51.56$108.05278,700——
2021-03-10$51.37$107.65423,800——
2021-03-09$50.86$106.59385,200——
2021-03-08$50.56$105.96506,200——
2021-03-05$49.85$104.47671,700——
2021-03-04$49.26$103.23907,200——
2021-03-03$49.98$104.74386,000——
2021-03-02$50.10$104.991,025,400——
2021-03-01$48.72$102.10562,400——
2021-02-26$48.06$100.72634,100——
2021-02-25$49.97$103.801,382,900——
2021-02-24$50.68$105.282,963,800——
2021-02-23$49.74$103.33552,900——
2021-02-22$50.16$104.20506,100——
2021-02-19$49.85$103.56552,700——
2021-02-18$48.71$101.19323,100——
2021-02-17$48.48$100.71364,600——
2021-02-16$48.62$101.00776,500——
2021-02-12$48.81$101.39401,500——
2021-02-11$49.16$102.121,457,100——
2021-02-10$48.50$100.75420,700——
2021-02-09$48.49$100.73371,500——
2021-02-08$48.02$99.75255,400——
2021-02-05$47.72$99.13311,900——
2021-02-04$47.57$98.82726,500——
2021-02-03$47.49$98.65331,700——
2021-02-02$47.76$99.21371,700——
2021-02-01$46.72$97.05357,600——
2021-01-29$46.26$96.10653,900——
2021-01-28$46.68$96.97562,000——
2021-01-27$46.07$95.70824,200——
2021-01-26$47.37$98.40332,900——
2021-01-25$47.43$98.53462,200——
2021-01-22$47.73$99.15309,800——
2021-01-21$48.45$100.65310,300——
2021-01-20$48.71$101.19345,500——
2021-01-19$48.09$99.90563,400——
2021-01-15$46.73$97.07313,800——
2021-01-14$47.17$97.99447,900——
2021-01-13$47.70$99.09322,000——
2021-01-12$47.69$99.07294,900——
2021-01-11$47.19$98.03286,100——
2021-01-08$47.80$99.30327,300——
2021-01-07$47.85$99.40709,100——
2021-01-06$47.16$97.97953,300——
2021-01-05$44.74$92.94336,400——
2021-01-04$44.19$91.80723,100——