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
2023-07-122,600.002,600.002,600.002,600.002,256.78125
2023-07-112,638.002,690.002,600.002,600.002,256.78525
2023-07-102,600.002,600.002,600.002,600.002,256.7890
2023-07-072,638.002,638.002,600.002,600.002,256.7895
2023-07-062,600.002,630.002,600.002,630.002,282.82220
2023-07-052,600.002,600.002,600.002,600.002,256.7820
2023-07-042,600.002,600.002,600.002,600.002,256.78190
2023-07-032,620.002,650.002,620.002,650.002,300.18450
2023-06-302,600.002,600.002,600.002,600.002,256.78375
2023-06-292,600.002,600.002,600.002,600.002,256.78190
2023-06-272,500.002,600.002,500.002,600.002,256.78100
2023-06-232,500.002,600.002,500.002,500.002,169.98395
2023-06-222,500.002,624.002,500.002,500.002,169.98410
2023-06-212,500.002,500.002,500.002,500.002,169.98465
2023-06-202,500.002,500.002,500.002,500.002,169.985
2023-06-192,500.002,500.002,500.002,500.002,169.985
2023-06-162,500.002,500.002,500.002,500.002,169.9865
2023-06-152,626.002,626.002,626.002,626.002,279.355
2023-06-142,400.002,400.002,400.002,400.002,083.18145
2023-06-082,400.002,400.002,400.002,400.002,083.1810
2023-06-072,480.002,480.002,400.002,400.002,083.1850
2023-06-022,400.002,400.002,400.002,400.002,083.18250
2023-06-012,400.002,400.002,400.002,400.002,083.18200
2023-05-312,370.002,490.002,370.002,490.002,161.30155
2023-05-302,400.002,490.002,360.002,360.002,048.46215
2023-05-252,600.002,600.002,562.002,600.002,230.1690
2023-05-242,638.002,638.002,562.002,562.002,197.5720
2023-05-232,562.002,626.002,562.002,600.002,230.16395
2023-05-222,560.002,562.002,560.002,562.002,197.57270
2023-05-192,562.002,564.002,562.002,564.002,199.2840
2023-05-182,560.002,560.002,560.002,560.002,195.8550
2023-05-162,560.002,562.002,560.002,560.002,195.85350
2023-05-122,560.002,566.002,560.002,566.002,201.00110
2023-05-112,570.002,570.002,560.002,560.002,195.85175
2023-05-102,560.002,560.002,560.002,560.002,195.85105
2023-05-092,560.002,560.002,560.002,560.002,195.85125
2023-05-082,638.002,638.002,638.002,638.002,262.765
2023-05-052,630.002,630.002,630.002,630.002,255.8910
2023-05-042,560.002,560.002,560.002,560.002,195.8510
2023-05-022,638.002,638.002,560.002,560.002,195.85100
2023-04-282,550.002,550.002,550.002,550.002,187.27130
2023-04-252,550.002,660.002,550.002,660.002,281.63170
2023-04-242,550.002,590.002,550.002,590.002,221.5830
2023-04-202,550.002,550.002,550.002,550.002,187.2720
2023-04-192,548.002,550.002,548.002,550.002,187.2735
2023-04-172,500.002,500.002,500.002,500.002,144.39165
2023-04-142,500.002,500.002,500.002,500.002,144.3935
2023-04-132,550.002,550.002,550.002,550.002,187.2715
2023-04-122,550.002,550.002,550.002,550.002,187.2710
2023-04-112,450.002,450.002,450.002,450.002,101.50125
2023-04-052,550.002,550.002,550.002,550.002,187.2710
2023-04-042,450.002,450.002,450.002,450.002,101.50165
2023-04-032,460.002,460.002,450.002,450.002,101.5015
2023-03-312,450.002,450.002,450.002,450.002,101.505
2023-03-302,350.002,350.002,350.002,350.002,015.7280
2023-03-292,350.002,350.002,350.002,350.002,015.72360
2023-03-282,450.002,450.002,450.002,450.002,101.5010
2023-03-272,450.002,450.002,350.002,350.002,015.7225
2023-03-242,450.002,450.002,450.002,450.002,101.505
2023-03-232,350.002,350.002,350.002,350.002,015.72100
← NewerPage 12 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.