Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SLF.PSE stock page

Sun Life Financial Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-082,650.002,650.002,550.002,550.002,240.3515
2023-11-062,550.002,650.002,550.002,650.002,328.21240
2023-10-312,650.002,650.002,650.002,650.002,328.215
2023-10-272,650.002,650.002,650.002,650.002,328.215
2023-10-252,650.002,650.002,650.002,650.002,328.2110
2023-10-242,550.002,550.002,550.002,550.002,240.3510
2023-10-232,550.002,550.002,550.002,550.002,240.3595
2023-10-202,650.002,650.002,550.002,550.002,240.35195
2023-10-192,550.002,550.002,550.002,550.002,240.35355
2023-10-182,600.002,600.002,600.002,600.002,284.2810
2023-10-172,650.002,650.002,600.002,600.002,284.28475
2023-10-162,600.002,600.002,600.002,600.002,284.28290
2023-10-132,600.002,650.002,600.002,600.002,284.28515
2023-10-122,560.002,600.002,550.002,600.002,284.28275
2023-10-102,550.002,550.002,550.002,550.002,240.3535
2023-10-092,550.002,550.002,550.002,550.002,240.35115
2023-10-062,600.002,600.002,550.002,550.002,240.3555
2023-10-052,650.002,650.002,650.002,650.002,328.215
2023-10-042,550.002,600.002,550.002,600.002,284.28715
2023-10-032,650.002,650.002,550.002,550.002,240.35100
2023-10-022,600.002,600.002,600.002,600.002,284.28170
2023-09-292,600.002,600.002,600.002,600.002,284.28280
2023-09-282,600.002,650.002,600.002,650.002,328.21140
2023-09-272,650.002,650.002,650.002,650.002,328.215
2023-09-262,594.002,600.002,594.002,600.002,284.28345
2023-09-252,600.002,650.002,550.002,550.002,240.35785
2023-09-222,680.002,680.002,600.002,600.002,284.28330
2023-09-212,650.002,650.002,650.002,650.002,328.21655
2023-09-202,650.002,680.002,650.002,650.002,328.21360
2023-09-182,650.002,650.002,650.002,650.002,328.21225
2023-09-152,650.002,650.002,650.002,650.002,328.21215
2023-09-132,600.002,600.002,600.002,600.002,284.2810
2023-09-112,600.002,600.002,600.002,600.002,284.28110
2023-09-082,600.002,600.002,600.002,600.002,284.28360
2023-09-052,600.002,600.002,600.002,600.002,284.2820
2023-09-042,600.002,600.002,600.002,600.002,284.28910
2023-09-012,560.002,600.002,560.002,600.002,284.28310
2023-08-312,560.002,560.002,560.002,560.002,249.1315
2023-08-302,590.002,600.002,590.002,600.002,284.28500
2023-08-232,600.002,600.002,600.002,600.002,256.785
2023-08-172,500.002,500.002,500.002,500.002,169.985
2023-08-162,680.002,680.002,650.002,650.002,300.18155
2023-08-152,670.002,670.002,670.002,670.002,317.5430
2023-08-142,650.002,670.002,650.002,670.002,317.54220
2023-08-112,650.002,650.002,650.002,650.002,300.18100
2023-08-092,650.002,650.002,650.002,650.002,300.18150
2023-08-042,680.002,680.002,680.002,680.002,326.2220
2023-08-032,650.002,650.002,650.002,650.002,300.18390
2023-08-022,650.002,650.002,650.002,650.002,300.18155
2023-07-312,650.002,700.002,650.002,700.002,343.58305
2023-07-282,660.002,660.002,660.002,660.002,308.8610
2023-07-272,600.002,698.002,600.002,698.002,341.8410
2023-07-252,600.002,600.002,600.002,600.002,256.78185
2023-07-242,600.002,600.002,600.002,600.002,256.78100
2023-07-212,600.002,600.002,600.002,600.002,256.78370
2023-07-202,600.002,600.002,600.002,600.002,256.78200
2023-07-182,600.002,600.002,600.002,600.002,256.78230
2023-07-172,600.002,600.002,600.002,600.002,256.7895
2023-07-142,600.002,600.002,600.002,600.002,256.781,925
2023-07-132,680.002,690.002,680.002,690.002,334.9015
← NewerPage 11 of 16 · 947 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.