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
2022-11-222,598.002,598.002,598.002,598.002,204.2710
2022-11-212,628.002,628.002,628.002,628.002,229.735
2022-11-172,648.002,648.002,648.002,648.002,220.5710
2022-11-162,680.002,680.002,440.002,440.002,046.1545
2022-11-152,400.002,440.002,400.002,440.002,046.151,840
2022-11-142,400.002,400.002,400.002,400.002,012.605
2022-11-112,340.002,400.002,340.002,340.001,962.29110
2022-11-102,340.002,340.002,340.002,340.001,962.2955
2022-11-092,370.002,370.002,370.002,370.001,987.4515
2022-11-082,350.002,380.002,340.002,380.001,995.8360
2022-11-072,350.002,350.002,350.002,350.001,970.6725
2022-11-042,300.002,300.002,300.002,300.001,928.74240
2022-11-022,300.002,300.002,300.002,300.001,928.74635
2022-10-282,300.002,300.002,300.002,300.001,928.74400
2022-10-262,400.002,400.002,400.002,400.002,012.6010
2022-10-242,440.002,440.002,300.002,300.001,928.74145
2022-10-192,300.002,440.002,300.002,440.002,046.15520
2022-10-182,300.002,300.002,300.002,300.001,928.74495
2022-10-172,300.002,300.002,300.002,300.001,928.7415
2022-10-142,500.002,500.002,220.002,298.001,927.07205
2022-10-132,220.002,300.002,220.002,220.001,861.66105
2022-10-052,350.002,350.002,350.002,350.001,970.67140
2022-10-042,300.002,400.002,300.002,400.002,012.6040
2022-09-302,400.002,400.002,400.002,400.002,012.605
2022-09-282,300.002,300.002,300.002,300.001,928.74115
2022-09-272,300.002,478.002,300.002,478.002,078.01695
2022-09-232,300.002,300.002,300.002,300.001,928.74365
2022-09-202,400.002,400.002,400.002,400.002,012.6070
2022-09-192,400.002,400.002,400.002,400.002,012.6030
2022-09-142,400.002,400.002,400.002,400.002,012.60125
2022-09-122,400.002,400.002,400.002,400.002,012.60125
2022-09-092,400.002,400.002,400.002,400.002,012.6065
2022-09-082,400.002,400.002,400.002,400.002,012.60920
2022-09-022,400.002,400.002,400.002,400.002,012.6010
2022-08-242,400.002,400.002,400.002,400.002,012.6095
2022-08-232,400.002,400.002,400.002,400.002,012.60930
2022-08-182,400.002,400.002,400.002,400.001,987.7140
2022-08-162,500.002,500.002,400.002,400.001,987.71495
2022-08-152,500.002,500.002,500.002,500.002,070.53725
2022-08-122,500.002,500.002,500.002,500.002,070.53145
2022-08-112,500.002,500.002,500.002,500.002,070.53105
2022-08-102,500.002,500.002,500.002,500.002,070.5310
2022-08-092,400.002,400.002,400.002,400.001,987.7120
2022-08-082,400.002,400.002,400.002,400.001,987.71205
2022-08-012,400.002,400.002,400.002,400.001,987.7120
2022-07-292,400.002,400.002,400.002,400.001,987.71285
2022-07-272,320.002,320.002,320.002,320.001,921.46100
2022-07-252,320.002,320.002,320.002,320.001,921.4685
2022-07-212,320.002,350.002,320.002,320.001,921.46150
2022-07-202,320.002,320.002,320.002,320.001,921.46185
2022-07-152,320.002,320.002,320.002,320.001,921.4615
2022-07-142,366.002,366.002,366.002,366.001,959.5530
2022-07-122,400.002,400.002,366.002,366.001,959.5595
2022-07-112,378.002,378.002,378.002,378.001,969.49725
2022-07-082,378.002,378.002,378.002,378.001,969.49120
2022-07-052,378.002,378.002,378.002,378.001,969.49165
2022-07-042,378.002,378.002,366.002,366.001,959.55180
2022-07-012,366.002,378.002,366.002,378.001,969.49220
2022-06-302,366.002,366.002,366.002,366.001,959.55455
2022-06-282,378.002,378.002,366.002,366.001,959.55115
← NewerPage 14 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.