Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SLF.PSE stock page

Sun Life Financial Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-084,652.004,750.004,652.004,750.004,706.9495
2026-07-074,652.004,750.004,602.004,750.004,706.941,765
2026-07-064,700.004,700.004,652.004,652.004,609.83250
2026-07-034,750.004,750.004,750.004,750.004,706.945
2026-07-024,602.004,750.004,602.004,750.004,706.94270
2026-07-014,600.004,700.004,600.004,700.004,657.39340
2026-06-304,602.004,602.004,600.004,600.004,558.30290
2026-06-294,600.004,600.004,600.004,600.004,558.30350
2026-06-264,502.004,504.004,502.004,504.004,463.17315
2026-06-254,500.004,600.004,500.004,600.004,558.30260
2026-06-244,402.004,402.004,400.004,402.004,362.09135
2026-06-234,400.004,400.004,400.004,400.004,360.1195
2026-06-224,600.004,600.004,400.004,400.004,360.11140
2026-06-194,600.004,600.004,600.004,600.004,558.3040
2026-06-184,410.004,410.004,410.004,410.004,370.025
2026-06-174,530.004,600.004,530.004,530.004,488.9390
2026-06-164,530.004,530.004,530.004,530.004,488.9325
2026-06-154,500.004,500.004,500.004,500.004,459.21130
2026-06-114,500.004,500.004,500.004,500.004,459.215
2026-06-104,500.004,500.004,500.004,500.004,459.2125
2026-06-094,300.004,500.004,300.004,500.004,459.21120
2026-06-084,400.004,400.004,400.004,400.004,360.1125
2026-06-044,500.004,500.004,500.004,500.004,459.215
2026-06-034,300.004,500.004,300.004,500.004,459.21195
2026-06-024,300.004,300.004,300.004,300.004,261.0210
2026-06-014,300.004,300.004,300.004,300.004,261.025
2026-05-294,290.004,290.004,200.004,290.004,251.1190
2026-05-284,300.004,300.004,300.004,300.004,261.0210
2026-05-264,500.004,500.004,500.004,500.004,459.215
2026-05-224,250.004,250.004,200.004,200.004,122.34405
2026-05-214,500.004,500.004,200.004,200.004,122.34315
2026-05-194,150.004,150.004,120.004,120.004,043.82100
2026-05-184,120.004,120.004,120.004,120.004,043.8225
2026-05-154,120.004,120.004,120.004,120.004,043.8210
2026-05-144,120.004,120.004,120.004,120.004,043.82185
2026-05-134,100.004,120.004,100.004,120.004,043.8280
2026-05-114,100.004,100.004,100.004,100.004,024.19265
2026-05-084,100.004,100.004,100.004,100.004,024.19210
2026-05-074,000.004,100.004,000.004,100.004,024.1975
2026-05-064,000.004,000.004,000.004,000.003,926.0435
2026-05-054,000.004,000.004,000.004,000.003,926.04270
2026-05-044,000.004,000.004,000.004,000.003,926.04135
2026-04-293,950.004,000.003,950.004,000.003,926.04180
2026-04-283,910.003,910.003,910.003,910.003,837.7010
2026-04-273,950.003,950.003,950.003,950.003,876.96100
2026-04-243,900.003,900.003,900.003,900.003,827.8955
2026-04-233,900.003,900.003,900.003,900.003,827.8915
2026-04-213,900.003,900.003,900.003,900.003,827.8910
2026-04-173,800.003,800.003,800.003,800.003,729.735
2026-04-163,800.003,800.003,800.003,800.003,729.73310
2026-04-153,800.003,950.003,800.003,800.003,729.7340
2026-04-143,800.003,800.003,720.003,720.003,651.21100
2026-04-103,800.003,800.003,800.003,800.003,729.7310
2026-04-083,700.003,700.003,700.003,700.003,631.58160
2026-04-073,690.003,690.003,650.003,650.003,582.51275
2026-04-063,650.003,650.003,650.003,650.003,582.515
2026-04-013,700.003,700.003,700.003,700.003,631.5815
2026-03-313,650.003,650.003,650.003,650.003,582.5150
2026-03-303,650.003,700.003,650.003,700.003,631.58165
2026-03-263,650.003,650.003,650.003,650.003,582.51230
← NewerPage 2 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.