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
2022-06-272,366.002,366.002,366.002,366.001,959.55500
2022-06-232,252.002,252.002,250.002,250.001,863.4890
2022-06-222,368.002,368.002,368.002,368.001,961.2110
2022-06-162,262.002,378.002,262.002,378.001,969.4935
2022-06-152,260.002,260.002,250.002,250.001,863.4815
2022-06-132,400.002,500.002,400.002,500.002,070.5330
2022-06-102,400.002,400.002,400.002,400.001,987.7120
2022-06-082,400.002,400.002,400.002,400.001,987.7120
2022-06-072,400.002,400.002,400.002,400.001,987.7125
2022-06-062,302.002,302.002,300.002,300.001,904.8945
2022-06-032,252.002,400.002,252.002,400.001,987.71180
2022-06-022,200.002,400.002,200.002,400.001,987.71445
2022-06-012,400.002,400.002,400.002,400.001,987.7125
2022-05-312,400.002,400.002,400.002,400.001,987.715
2022-05-302,300.002,300.002,300.002,300.001,904.8920
2022-05-262,300.002,300.002,300.002,300.001,881.465
2022-05-252,302.002,302.002,300.002,300.001,881.4685
2022-05-232,304.002,304.002,300.002,300.001,881.46230
2022-05-202,302.002,302.002,300.002,300.001,881.46100
2022-05-192,300.002,398.002,300.002,398.001,961.62410
2022-05-182,400.002,400.002,302.002,302.001,883.0925
2022-05-172,400.002,400.002,400.002,400.001,963.265
2022-05-162,300.002,400.002,300.002,300.001,881.46240
2022-05-132,252.002,390.002,222.002,300.001,881.46160
2022-05-122,494.002,494.002,494.002,494.002,040.1520
2022-05-062,232.002,498.002,232.002,498.002,043.4310
2022-05-052,588.002,588.002,200.002,250.001,840.55235
2022-05-041,786.001,786.001,786.001,786.001,460.9915
2022-05-022,550.002,550.002,500.002,500.002,045.0620
2022-04-292,550.002,550.002,550.002,550.002,085.9660
2022-04-272,650.002,650.002,650.002,650.002,167.7645
2022-04-262,652.002,652.002,652.002,652.002,169.4010
2022-04-252,652.002,652.002,652.002,652.002,169.405
2022-04-202,818.002,818.002,818.002,818.002,305.1910
2022-04-182,850.002,850.002,848.002,848.002,329.7310
2022-04-132,650.002,968.002,650.002,892.002,365.73120
2022-04-122,800.002,800.002,800.002,800.002,290.475
2022-04-052,650.002,650.002,650.002,650.002,167.76690
2022-04-042,650.002,650.002,650.002,650.002,167.7630
2022-03-312,650.002,652.002,650.002,650.002,167.76225
2022-03-252,750.002,750.002,750.002,750.002,249.575
2022-03-242,652.002,652.002,652.002,652.002,169.40110
2022-03-232,650.002,650.002,650.002,650.002,167.76850
2022-03-212,650.002,650.002,650.002,650.002,167.7640
2022-03-172,700.002,700.002,650.002,650.002,167.76760
2022-03-152,700.002,700.002,700.002,700.002,208.675
2022-03-142,650.002,650.002,650.002,650.002,167.76245
2022-03-102,588.002,588.002,588.002,588.002,117.051,495
2022-03-082,500.002,588.002,500.002,588.002,117.05110
2022-03-072,596.002,596.002,590.002,590.002,118.6815
2022-03-042,598.002,598.002,598.002,598.002,125.2310
2022-03-032,598.002,600.002,598.002,598.002,125.2340
2022-03-022,500.002,500.002,480.002,480.002,028.70665
2022-03-012,600.002,600.002,600.002,600.002,126.8640
2022-02-242,300.002,600.002,300.002,600.002,126.8620
2022-02-232,650.002,650.002,610.002,610.002,113.51320
2022-02-172,800.002,800.002,800.002,800.002,267.375
2022-02-162,830.002,830.002,700.002,800.002,267.3740
2022-02-142,808.002,808.002,808.002,808.002,273.85400
2022-02-112,840.002,840.002,840.002,840.002,299.765
← NewerPage 15 of 16 · 945 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.