NYSE - Delayed Quote USD

Sun Life Financial Inc. (SLF)

Compare

58.88

+0.43

+(0.74%)

At close: January 23 at 4:00:02 PM EST

58.88

0.00

(0.00%)

After hours: January 23 at 6:01:18 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	58.89	59.25	58.50	58.88	58.88	424,400
Jan 22, 2025	58.83	59.02	58.27	58.45	58.45	1,580,100
Jan 21, 2025	58.95	59.26	58.84	58.98	58.98	418,800
Jan 17, 2025	59.23	59.40	58.82	58.91	58.91	359,300
Jan 16, 2025	58.70	59.28	58.70	59.06	59.06	326,700
Jan 15, 2025	58.95	59.66	58.51	58.95	58.95	438,800
Jan 14, 2025	57.30	57.57	57.09	57.57	57.57	368,000
Jan 13, 2025	57.02	57.31	56.80	57.23	57.23	441,700
Jan 10, 2025	58.14	58.36	57.13	57.29	57.29	492,600
Jan 8, 2025	58.47	58.52	58.00	58.52	58.52	600,100
Jan 7, 2025	59.15	59.45	58.44	58.64	58.64	505,900
Jan 6, 2025	59.74	59.88	58.87	58.88	58.88	443,000
Jan 3, 2025	58.96	59.38	58.89	59.18	59.18	208,800
Jan 2, 2025	59.39	59.63	58.69	58.93	58.93	303,300
Dec 31, 2024	59.23	59.73	59.23	59.34	59.34	347,400
Dec 30, 2024	59.18	59.64	58.77	59.30	59.30	365,200
Dec 27, 2024	59.03	59.68	59.03	59.48	59.48	200,500
Dec 26, 2024	59.13	59.68	59.13	59.53	59.53	224,000
Dec 24, 2024	59.27	59.35	58.89	59.35	59.35	135,400
Dec 23, 2024	58.71	59.31	58.41	59.26	59.26	539,900
Dec 20, 2024	58.37	59.46	58.23	58.92	58.92	565,600
Dec 19, 2024	58.66	59.03	58.35	58.71	58.71	355,300
Dec 18, 2024	59.20	59.58	58.08	58.16	58.16	803,900
Dec 17, 2024	59.65	59.91	59.51	59.51	59.51	313,000
Dec 16, 2024	60.00	60.46	59.83	60.05	60.05	992,300
Dec 13, 2024	60.61	60.70	60.10	60.13	60.13	1,219,900
Dec 12, 2024	60.89	60.89	60.20	60.46	60.46	1,131,900
Dec 11, 2024	61.30	61.48	60.69	60.73	60.73	541,000
Dec 10, 2024	61.66	61.66	61.07	61.07	61.07	573,900
Dec 9, 2024	62.20	62.30	61.66	61.66	61.66	1,540,700
Dec 6, 2024	62.74	62.76	62.08	62.14	62.14	813,400
Dec 5, 2024	61.88	62.85	61.88	62.69	62.69	973,000
Dec 4, 2024	61.37	62.09	61.37	61.88	61.88	392,300
Dec 3, 2024	61.86	62.05	61.19	61.29	61.29	296,700
Dec 2, 2024	61.48	61.83	61.31	61.70	61.70	594,300
Nov 29, 2024	61.08	61.46	61.08	61.39	61.39	300,200
Nov 27, 2024	60.98	61.22	60.74	60.92	60.92	312,200
Nov 26, 2024	61.05	61.70	60.80	61.51	61.51	609,100
Nov 25, 2024	61.47	61.70	61.31	61.58	61.58	4,299,100
Nov 22, 2024	61.41	61.86	61.05	61.18	61.18	276,700
Nov 21, 2024	60.61	61.63	60.47	61.37	61.37	272,100
Nov 20, 2024	60.30	60.90	59.94	60.81	60.81	709,400
Nov 19, 2024	60.30	60.58	59.84	60.33	60.33	447,700
Nov 18, 2024	60.11	60.90	60.11	60.63	60.63	400,600
Nov 15, 2024	61.00	61.10	59.99	60.24	60.24	381,700
Nov 14, 2024	60.34	61.61	60.33	61.06	61.06	1,239,300
Nov 13, 2024	59.82	60.38	59.62	60.22	60.22	974,700
Nov 12, 2024	59.27	59.86	59.24	59.85	59.85	908,700
Nov 11, 2024	59.48	59.98	59.48	59.57	59.57	228,800
Nov 8, 2024	59.39	59.50	59.05	59.23	59.23	430,700
Nov 7, 2024	59.13	59.81	58.67	59.60	59.60	1,450,800
Nov 6, 2024	58.30	59.03	57.40	58.89	58.89	1,195,500
Nov 5, 2024	57.75	58.29	56.78	57.77	57.77	1,264,800
Nov 4, 2024	55.70	56.17	55.62	55.68	55.68	299,900
Nov 1, 2024	55.81	55.84	55.31	55.60	55.60	412,800
Oct 31, 2024	56.29	56.42	55.24	55.42	55.42	529,500
Oct 30, 2024	56.66	56.99	56.46	56.55	56.55	403,000
Oct 29, 2024	56.97	57.10	56.60	56.81	56.81	375,100
Oct 28, 2024	56.43	57.02	56.40	56.96	56.96	276,500
Oct 25, 2024	57.00	57.03	56.31	56.40	56.40	295,000
Oct 24, 2024	56.75	56.91	56.23	56.72	56.72	314,000
Oct 23, 2024	56.45	56.79	56.35	56.75	56.75	251,100
Oct 22, 2024	56.63	56.81	56.27	56.66	56.66	268,600
Oct 21, 2024	57.10	57.24	56.84	56.92	56.92	294,500
Oct 18, 2024	57.34	57.40	56.97	57.13	57.13	243,200
Oct 17, 2024	56.96	57.37	56.82	57.24	57.24	393,000
Oct 16, 2024	57.42	57.59	56.75	56.99	56.99	506,000
Oct 15, 2024	57.55	57.55	57.23	57.35	57.35	354,700
Oct 14, 2024	57.22	57.63	57.17	57.44	57.44	148,400
Oct 11, 2024	57.11	57.77	57.10	57.22	57.22	318,600
Oct 10, 2024	57.03	57.29	56.75	57.24	57.24	313,800
Oct 9, 2024	57.29	57.53	56.87	57.13	57.13	397,100
Oct 8, 2024	57.45	57.81	57.03	57.33	57.33	350,000
Oct 7, 2024	58.23	58.23	57.26	57.53	57.53	369,400
Oct 4, 2024	57.83	58.51	57.78	58.31	58.31	362,400
Oct 3, 2024	57.58	57.71	57.04	57.59	57.59	308,500
Oct 2, 2024	58.02	58.32	57.78	57.90	57.90	332,000
Oct 1, 2024	57.90	58.12	57.53	58.02	58.02	227,500
Sep 30, 2024	57.80	58.11	57.56	58.02	58.02	181,900
Sep 27, 2024	58.34	58.49	57.82	57.82	57.82	781,300
Sep 26, 2024	57.84	58.34	57.69	58.10	58.10	367,200
Sep 25, 2024	57.68	57.89	57.41	57.61	57.61	538,600
Sep 24, 2024	57.00	57.55	56.93	57.51	57.51	372,700
Sep 23, 2024	56.69	56.97	56.62	56.87	56.87	303,900
Sep 20, 2024	56.84	56.95	56.34	56.59	56.59	431,700
Sep 19, 2024	57.00	57.20	56.45	56.88	56.88	308,100
Sep 18, 2024	56.53	56.93	56.19	56.40	56.40	441,500
Sep 17, 2024	56.60	56.75	56.22	56.41	56.41	255,000
Sep 16, 2024	56.32	56.55	56.04	56.52	56.52	406,100
Sep 13, 2024	56.09	56.16	55.81	56.08	56.08	295,900
Sep 12, 2024	55.45	56.04	55.00	55.99	55.99	451,600
Sep 11, 2024	54.92	55.35	54.49	55.32	55.32	438,800
Sep 10, 2024	54.96	55.08	54.41	55.04	55.04	683,800
Sep 9, 2024	54.74	55.16	54.74	55.01	55.01	285,200
Sep 6, 2024	55.17	55.59	54.33	54.62	54.62	465,700
Sep 5, 2024	55.50	55.66	55.04	55.13	55.13	740,700
Sep 4, 2024	54.83	55.50	54.62	55.40	55.40	1,063,700
Sep 3, 2024	54.18	54.85	54.17	54.81	54.81	889,400
Aug 30, 2024	54.38	54.63	54.10	54.52	54.52	332,100
Aug 29, 2024	53.89	54.35	53.69	54.17	54.17	512,900
Aug 28, 2024	0.60 Dividend
Aug 28, 2024	54.01	54.39	53.50	53.94	53.94	998,000
Aug 27, 2024	54.41	55.04	54.41	54.70	54.10	4,155,600
Aug 26, 2024	54.60	55.01	54.53	54.56	53.96	1,456,400
Aug 23, 2024	53.60	54.53	53.60	54.49	53.89	523,900
Aug 22, 2024	53.22	53.61	53.09	53.34	52.75	424,000
Aug 21, 2024	52.43	53.28	52.43	53.22	52.63	912,900
Aug 20, 2024	52.53	52.63	52.20	52.35	51.77	742,700
Aug 19, 2024	52.37	52.79	52.34	52.55	51.97	381,300
Aug 16, 2024	51.63	52.39	51.56	52.37	51.79	523,800
Aug 15, 2024	51.06	51.68	50.98	51.58	51.01	495,000
Aug 14, 2024	50.68	51.16	50.53	50.97	50.41	466,000
Aug 13, 2024	49.38	50.68	49.35	50.51	49.95	607,100
Aug 12, 2024	48.13	48.23	47.87	47.96	47.43	470,600
Aug 9, 2024	47.70	48.13	47.60	48.09	47.56	554,400
Aug 8, 2024	47.29	47.66	47.03	47.55	47.03	578,500
Aug 7, 2024	47.99	47.99	46.83	47.09	46.57	1,013,200
Aug 6, 2024	47.00	47.89	46.78	47.54	47.02	525,600
Aug 5, 2024	46.78	47.34	46.41	47.07	46.55	329,000
Aug 2, 2024	48.00	48.13	47.51	48.04	47.51	1,956,400
Aug 1, 2024	49.77	49.77	48.30	48.53	48.00	751,800
Jul 31, 2024	50.19	50.34	49.56	49.61	49.06	731,600
Jul 30, 2024	49.65	50.22	49.57	49.92	49.37	339,700
Jul 29, 2024	49.87	49.95	49.35	49.55	49.00	308,200
Jul 26, 2024	49.80	50.16	49.71	49.90	49.35	216,100
Jul 25, 2024	49.29	49.93	49.22	49.55	49.00	290,500
Jul 24, 2024	49.56	49.84	49.36	49.39	48.85	281,800
Jul 23, 2024	50.00	50.02	49.52	49.68	49.13	524,400
Jul 22, 2024	49.70	50.11	49.54	50.04	49.49	281,500
Jul 19, 2024	49.76	50.06	49.51	49.54	48.99	228,500
Jul 18, 2024	50.53	50.73	49.92	49.99	49.44	323,800
Jul 17, 2024	50.55	51.00	50.37	50.55	49.99	382,300
Jul 16, 2024	50.38	50.86	50.38	50.78	50.22	262,500
Jul 15, 2024	50.22	50.50	50.06	50.46	49.90	326,000
Jul 12, 2024	50.09	50.56	49.97	50.28	49.73	306,100
Jul 11, 2024	50.00	50.53	49.92	50.06	49.51	366,200
Jul 10, 2024	49.27	49.93	49.27	49.85	49.30	578,600
Jul 9, 2024	49.03	49.36	49.00	49.13	48.59	379,600
Jul 8, 2024	48.95	49.33	48.95	49.16	48.62	300,600
Jul 5, 2024	49.59	49.59	48.91	48.98	48.44	291,900
Jul 3, 2024	49.14	49.79	49.14	49.46	48.91	194,800
Jul 2, 2024	48.61	49.07	48.50	48.96	48.42	1,229,500
Jul 1, 2024	49.12	49.38	48.56	48.72	48.18	220,800
Jun 28, 2024	48.95	49.40	48.83	48.99	48.45	416,900
Jun 27, 2024	48.68	49.04	48.37	48.93	48.39	374,300
Jun 26, 2024	48.57	48.66	48.00	48.60	48.06	312,100
Jun 25, 2024	49.07	49.14	48.75	48.93	48.39	494,500
Jun 24, 2024	48.78	49.30	48.71	49.13	48.59	2,094,500
Jun 21, 2024	47.99	48.55	47.76	48.47	47.94	496,500
Jun 20, 2024	48.09	48.35	48.00	48.20	47.67	537,900
Jun 18, 2024	47.81	48.43	47.78	48.30	47.77	623,600
Jun 17, 2024	47.48	47.86	47.26	47.85	47.32	752,000
Jun 14, 2024	47.03	47.62	46.91	47.57	47.05	1,327,800
Jun 13, 2024	48.48	48.52	47.27	47.48	46.96	1,788,900
Jun 12, 2024	49.28	49.47	48.40	48.53	48.00	942,300
Jun 11, 2024	49.11	49.20	48.72	48.77	48.23	771,500
Jun 10, 2024	48.88	49.58	48.85	49.45	48.90	1,844,100
Jun 7, 2024	48.95	49.43	48.79	49.08	48.54	876,900
Jun 6, 2024	49.41	49.75	49.14	49.24	48.70	499,600
Jun 5, 2024	49.72	49.78	49.18	49.50	48.95	308,900
Jun 4, 2024	49.37	49.79	49.31	49.57	49.02	817,900
Jun 3, 2024	50.04	50.35	49.42	49.73	49.18	467,500
May 31, 2024	49.16	50.15	49.16	50.13	49.58	1,120,800
May 30, 2024	49.20	49.67	49.11	49.16	48.62	592,200
May 29, 2024	0.59 Dividend
May 29, 2024	49.51	49.68	49.14	49.16	48.62	2,490,400
May 28, 2024	51.35	51.53	50.39	50.56	49.42	3,315,600
May 24, 2024	50.42	51.20	50.42	51.05	49.89	3,990,000
May 23, 2024	50.91	51.23	50.23	50.33	49.19	619,800
May 22, 2024	51.02	51.44	50.69	50.74	49.59	1,399,900
May 21, 2024	51.49	51.71	50.84	51.24	50.08	974,700
May 20, 2024	51.70	51.70	51.31	51.48	50.31	270,200
May 17, 2024	51.58	51.84	51.33	51.70	50.53	405,300
May 16, 2024	51.02	51.56	50.95	51.50	50.33	491,800
May 15, 2024	51.08	51.27	50.74	50.83	49.68	546,300
May 14, 2024	50.74	50.97	50.35	50.80	49.65	2,051,800
May 13, 2024	50.29	51.12	50.19	50.67	49.52	1,290,200
May 10, 2024	51.29	51.62	50.01	50.10	48.97	3,113,700
May 9, 2024	53.05	53.73	53.02	53.70	52.48	917,300
May 8, 2024	52.68	53.10	52.63	53.02	51.82	882,800
May 7, 2024	53.21	53.40	52.58	52.84	51.64	1,003,500
May 6, 2024	52.73	53.27	52.67	53.15	51.95	332,200
May 3, 2024	52.51	52.60	52.13	52.48	51.29	387,700
May 2, 2024	51.89	52.27	51.68	52.06	50.88	416,000
May 1, 2024	51.00	51.89	50.84	51.49	50.32	910,000
Apr 30, 2024	51.22	51.64	51.02	51.04	49.88	393,100
Apr 29, 2024	51.79	52.03	51.40	51.61	50.44	373,000
Apr 26, 2024	51.42	51.83	51.12	51.67	50.50	419,500
Apr 25, 2024	51.39	51.46	50.80	51.32	50.16	1,124,900
Apr 24, 2024	51.65	52.10	51.55	51.70	50.53	457,200
Apr 23, 2024	51.70	52.10	51.59	51.85	50.68	284,700
Apr 22, 2024	51.29	51.99	51.25	51.57	50.40	486,400
Apr 19, 2024	50.72	51.19	50.62	51.11	49.95	673,900
Apr 18, 2024	50.41	50.83	50.27	50.66	49.51	338,700
Apr 17, 2024	50.58	50.81	49.88	50.21	49.07	416,300
Apr 16, 2024	50.54	50.59	49.98	50.31	49.17	416,300
Apr 15, 2024	51.49	51.83	50.55	50.74	49.59	339,700
Apr 12, 2024	51.29	51.58	50.78	50.95	49.80	478,900
Apr 11, 2024	52.53	52.54	51.39	51.66	50.49	2,335,400
Apr 10, 2024	52.48	52.67	51.95	52.46	51.27	613,400
Apr 9, 2024	53.52	53.55	52.66	53.18	51.98	339,900
Apr 8, 2024	53.57	53.73	53.29	53.33	52.12	282,300
Apr 5, 2024	52.94	53.58	52.87	53.39	52.18	347,200
Apr 4, 2024	53.84	54.01	53.05	53.14	51.94	305,000
Apr 3, 2024	53.24	53.80	53.18	53.36	52.15	466,200
Apr 2, 2024	53.63	53.85	53.30	53.35	52.14	511,800
Apr 1, 2024	54.52	54.55	53.70	53.96	52.74	667,700
Mar 28, 2024	54.51	54.89	54.51	54.58	53.34	451,500
Mar 27, 2024	54.35	54.74	54.12	54.38	53.15	513,800
Mar 26, 2024	54.32	54.72	54.04	54.28	53.05	379,100
Mar 25, 2024	54.21	54.48	54.06	54.06	52.84	334,000
Mar 22, 2024	54.92	55.13	54.19	54.20	52.97	288,500
Mar 21, 2024	55.22	55.46	55.03	55.07	53.82	315,100
Mar 20, 2024	54.46	55.17	54.46	55.08	53.83	262,000
Mar 19, 2024	54.49	54.85	54.38	54.61	53.37	251,000
Mar 18, 2024	54.59	54.95	54.47	54.53	53.30	297,100
Mar 15, 2024	54.47	54.90	54.41	54.63	53.39	441,400
Mar 14, 2024	55.20	55.20	54.20	54.58	53.34	226,400
Mar 13, 2024	54.91	55.29	54.80	55.17	53.92	845,400
Mar 12, 2024	54.93	55.14	54.53	54.83	53.59	274,000
Mar 11, 2024	54.65	54.99	54.51	54.93	53.69	276,800
Mar 8, 2024	55.31	55.43	54.90	54.98	53.74	414,700
Mar 7, 2024	54.57	55.30	54.50	55.13	53.88	1,280,000
Mar 6, 2024	53.98	54.53	53.92	54.25	53.02	993,600
Mar 5, 2024	53.32	53.89	53.19	53.67	52.45	953,300
Mar 4, 2024	53.24	53.58	53.10	53.23	52.02	286,900
Mar 1, 2024	53.08	53.84	53.01	53.51	52.30	678,900
Feb 29, 2024	53.94	53.94	53.10	53.12	51.92	1,080,500
Feb 28, 2024	53.74	54.24	53.55	53.84	52.62	361,200
Feb 27, 2024	54.34	54.34	53.60	53.87	52.65	3,807,800
Feb 26, 2024	55.01	55.34	54.62	54.77	53.53	490,300
Feb 23, 2024	54.97	55.35	54.88	55.11	53.86	2,127,000
Feb 22, 2024	54.06	54.80	53.87	54.75	53.51	867,000
Feb 21, 2024	54.34	54.34	53.43	53.71	52.49	583,300
Feb 20, 2024	53.78	54.39	53.71	54.30	53.07	734,700
Feb 16, 2024	53.49	54.11	53.39	53.96	52.74	403,400
Feb 15, 2024	52.69	53.70	52.69	53.47	52.26	664,200
Feb 14, 2024	52.03	52.65	51.92	52.59	51.40	358,300
Feb 13, 2024	52.34	52.41	51.32	51.82	50.65	1,012,500
Feb 12, 2024	53.17	53.30	52.66	52.83	51.63	602,400
Feb 9, 2024	52.81	53.24	52.37	53.09	51.89	597,700
Feb 8, 2024	52.59	52.94	51.99	52.78	51.58	563,200
Feb 7, 2024	52.17	52.79	52.17	52.58	51.39	711,800
Feb 6, 2024	51.28	52.32	51.24	52.30	51.12	824,900
Feb 5, 2024	51.35	51.38	50.89	51.06	49.90	796,800
Feb 2, 2024	51.45	51.99	51.29	51.65	50.48	688,500
Feb 1, 2024	51.71	52.04	51.03	51.96	50.78	948,200
Jan 31, 2024	52.05	52.63	51.78	51.86	50.69	606,000
Jan 30, 2024	51.54	52.05	51.50	51.88	50.71	466,800
Jan 29, 2024	51.26	51.74	51.12	51.72	50.55	401,600
Jan 26, 2024	51.31	51.60	51.03	51.39	50.23	493,900
Jan 25, 2024	51.58	51.58	51.19	51.29	50.13	657,400
Jan 24, 2024	51.32	51.60	50.97	51.12	49.96	644,200

EQH Equitable Holdings, Inc.

53.06

-0.23%

IAG.TO iA Financial Corporation Inc.

132.90

+0.88%

AIG American International Group, Inc.

74.60

-0.20%

ACGL Arch Capital Group Ltd.

93.02

-0.20%

BNT Brookfield Wealth Solutions Ltd.

59.48

+0.85%

GSHD Goosehead Insurance, Inc

101.85

-1.36%

ATH-PE Athene Holding Ltd.

26.36

-0.34%

AEG Aegon Ltd.

6.50

+0.78%

BRK.NE Berkshire Hathaway Inc.

34.63

-0.12%

TRYG.CO Tryg A/S

147.40

-6.94%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sun Life Financial Inc. (SLF)

Related Tickers