Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SLF.PSE stock page

Sun Life Financial Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-272,800.002,800.002,800.002,800.002,518.44110
2024-02-262,828.002,828.002,800.002,800.002,489.32120
2024-02-232,800.002,800.002,800.002,800.002,489.32120
2024-02-222,730.002,750.002,730.002,750.002,444.87430
2024-02-202,700.002,700.002,700.002,700.002,400.425
2024-02-192,700.002,730.002,700.002,730.002,427.091,485
2024-02-162,648.002,700.002,648.002,700.002,400.421,000
2024-02-152,600.002,600.002,600.002,600.002,311.525
2024-02-142,600.002,650.002,510.002,510.002,231.50100
2024-02-132,600.002,600.002,600.002,600.002,311.52965
2024-02-122,600.002,600.002,550.002,550.002,267.06325
2024-02-082,600.002,600.002,600.002,600.002,311.5280
2024-02-072,550.002,550.002,550.002,550.002,267.06210
2024-02-062,550.002,550.002,550.002,550.002,267.06240
2024-02-052,550.002,550.002,550.002,550.002,267.06245
2024-02-022,550.002,550.002,550.002,550.002,267.0680
2024-01-312,550.002,550.002,550.002,550.002,267.06290
2024-01-292,550.002,550.002,550.002,550.002,267.0610
2024-01-262,600.002,600.002,600.002,600.002,311.525
2024-01-252,550.002,550.002,550.002,550.002,267.06830
2024-01-242,550.002,550.002,550.002,550.002,267.065
2024-01-232,550.002,550.002,550.002,550.002,267.06640
2024-01-222,700.002,700.002,650.002,650.002,355.9710
2024-01-192,550.002,550.002,550.002,550.002,267.0615
2024-01-182,550.002,550.002,550.002,550.002,267.06675
2024-01-172,500.002,648.002,500.002,502.002,224.391,075
2024-01-162,500.002,590.002,500.002,590.002,302.63220
2024-01-152,600.002,720.002,600.002,720.002,418.20120
2024-01-122,720.002,720.002,720.002,720.002,418.2010
2024-01-082,730.002,730.002,730.002,730.002,427.0920
2024-01-052,720.002,730.002,720.002,730.002,427.0955
2024-01-042,730.002,730.002,720.002,720.002,418.20190
2024-01-032,720.002,720.002,720.002,720.002,418.2010
2024-01-022,720.002,730.002,720.002,730.002,427.09115
2023-12-292,720.002,720.002,720.002,720.002,418.2020
2023-12-282,720.002,720.002,720.002,720.002,418.2080
2023-12-222,710.002,710.002,710.002,710.002,409.3130
2023-12-202,720.002,720.002,710.002,710.002,409.3190
2023-12-192,710.002,710.002,710.002,710.002,409.315
2023-12-152,710.002,710.002,710.002,710.002,409.31115
2023-12-142,710.002,720.002,700.002,710.002,409.3140
2023-12-132,700.002,700.002,700.002,700.002,400.42120
2023-12-122,700.002,700.002,700.002,700.002,400.425
2023-12-112,720.002,720.002,700.002,700.002,400.4210
2023-12-072,710.002,710.002,700.002,700.002,400.42190
2023-12-062,710.002,710.002,710.002,710.002,409.315
2023-12-042,706.002,706.002,700.002,700.002,400.4215
2023-12-012,700.002,700.002,700.002,700.002,400.42220
2023-11-302,698.002,700.002,698.002,700.002,400.421,015
2023-11-222,700.002,700.002,700.002,700.002,372.1310
2023-11-212,652.002,652.002,650.002,650.002,328.21100
2023-11-202,700.002,700.002,650.002,650.002,328.21435
2023-11-172,600.002,700.002,600.002,650.002,328.21430
2023-11-162,650.002,650.002,650.002,650.002,328.2120
2023-11-152,646.002,646.002,646.002,646.002,324.695
2023-11-142,550.002,644.002,550.002,644.002,322.93130
2023-11-132,600.002,600.002,550.002,550.002,240.35140
2023-11-102,650.002,650.002,550.002,600.002,284.2825
2023-11-092,550.002,550.002,550.002,550.002,240.355
2023-11-082,650.002,650.002,550.002,550.002,240.3515
← NewerPage 10 of 16 · 946 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-2642.6081 PHP
2026-05-2642.8026 PHP
2026-02-2438.7467 PHP
2025-11-2638.5240 PHP
2025-08-2636.3182 PHP
2025-05-2735.5352 PHP
2025-02-2534.0448 PHP
2024-11-2635.2527 PHP
2024-08-2833.8797 PHP
2024-05-2834.5280 PHP
2024-02-2732.3666 PHP
2023-11-2831.8161 PHP
2023-08-2931.2973 PHP
2023-05-2630.6668 PHP
2023-02-2329.1821 PHP
2022-11-1830.7888 PHP
2022-08-1929.6810 PHP
2022-05-2728.2960 PHP
2022-02-2426.3213 PHP
2021-11-1926.3212 PHP
2021-08-2021.5205 PHP
2021-05-2121.8859 PHP
2021-02-2321.2370 PHP
2020-11-2020.2980 PHP
2020-08-2020.2675 PHP
2020-05-2219.8940 PHP
2020-02-2621.1007 PHP
2019-11-2621.0556 PHP
2019-08-2220.6249 PHP
2019-05-2420.3464 PHP
2019-02-2619.7121 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.