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
2023-03-222,350.002,350.002,350.002,350.002,015.72270
2023-03-202,310.002,310.002,290.002,310.001,981.4165
2023-03-172,400.002,518.002,290.002,300.001,972.84430
2023-03-162,500.002,500.002,450.002,498.002,142.6725
2023-03-152,538.002,538.002,538.002,538.002,176.9830
2023-03-142,558.002,558.002,538.002,538.002,176.9835
2023-03-132,550.002,560.002,550.002,560.002,195.85245
2023-03-102,550.002,560.002,550.002,560.002,195.8560
2023-03-092,600.002,600.002,600.002,600.002,230.1610
2023-03-082,550.002,550.002,550.002,550.002,187.27145
2023-03-072,500.002,550.002,500.002,550.002,187.27125
2023-03-062,500.002,500.002,500.002,500.002,144.3930
2023-03-032,500.002,500.002,500.002,500.002,144.3935
2023-03-022,500.002,500.002,500.002,500.002,144.39560
2023-03-012,630.002,630.002,630.002,630.002,255.8910
2023-02-272,650.002,650.002,650.002,650.002,273.05130
2023-02-232,674.002,674.002,674.002,674.002,293.645
2023-02-222,690.002,690.002,690.002,690.002,282.335
2023-02-212,688.002,688.002,688.002,688.002,280.6310
2023-02-202,690.002,690.002,680.002,680.002,273.84190
2023-02-172,690.002,690.002,680.002,680.002,273.84145
2023-02-162,680.002,690.002,680.002,690.002,282.3325
2023-02-152,674.002,680.002,674.002,680.002,273.84235
2023-02-142,674.002,674.002,674.002,674.002,268.7520
2023-02-132,670.002,670.002,670.002,670.002,265.36480
2023-02-102,650.002,650.002,650.002,650.002,248.395
2023-02-092,650.002,650.002,650.002,650.002,248.3910
2023-02-082,638.002,640.002,638.002,640.002,239.9145
2023-02-072,638.002,638.002,620.002,620.002,222.94230
2023-02-032,550.002,550.002,550.002,550.002,163.5510
2023-02-022,550.002,550.002,550.002,550.002,163.55135
2023-02-012,640.002,640.002,550.002,550.002,163.55265
2023-01-312,550.002,590.002,550.002,550.002,163.55860
2023-01-262,500.002,590.002,500.002,590.002,197.4830
2023-01-252,500.002,500.002,500.002,500.002,121.125
2023-01-242,600.002,600.002,594.002,594.002,200.8815
2023-01-232,500.002,500.002,500.002,500.002,121.125
2023-01-192,500.002,500.002,500.002,500.002,121.1260
2023-01-182,500.002,500.002,500.002,500.002,121.12150
2023-01-172,500.002,600.002,500.002,600.002,205.97445
2023-01-162,580.002,580.002,500.002,500.002,121.1235
2023-01-052,600.002,600.002,600.002,600.002,205.975
2023-01-042,500.002,500.002,500.002,500.002,121.12135
2022-12-292,600.002,600.002,600.002,600.002,205.975
2022-12-282,500.002,500.002,500.002,500.002,121.12215
2022-12-272,560.002,560.002,560.002,560.002,172.035
2022-12-222,560.002,560.002,560.002,560.002,172.035
2022-12-202,500.002,598.002,500.002,500.002,121.12535
2022-12-192,500.002,500.002,500.002,500.002,121.12130
2022-12-162,500.002,500.002,500.002,500.002,121.1265
2022-12-152,500.002,500.002,500.002,500.002,121.12105
2022-12-122,500.002,500.002,500.002,500.002,121.1240
2022-12-072,500.002,500.002,500.002,500.002,121.1210
2022-12-052,500.002,500.002,500.002,500.002,121.12245
2022-12-022,500.002,500.002,500.002,500.002,121.1210
2022-12-012,550.002,550.002,500.002,500.002,121.1225
2022-11-292,550.002,550.002,550.002,550.002,163.5515
2022-11-282,500.002,500.002,500.002,500.002,121.12255
2022-11-242,578.002,578.002,578.002,578.002,187.305
2022-11-232,578.002,578.002,578.002,578.002,187.3010
← NewerPage 13 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.