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
2026-03-253,650.003,650.003,600.003,650.003,582.51140
2026-03-243,700.003,700.003,700.003,700.003,631.585
2026-03-233,602.003,700.003,600.003,700.003,631.58345
2026-03-193,602.003,700.003,602.003,700.003,631.5815
2026-03-183,610.003,628.003,610.003,628.003,560.9110
2026-03-163,600.003,610.003,600.003,610.003,543.25450
2026-03-133,700.003,700.003,602.003,602.003,535.40195
2026-03-113,602.003,602.003,602.003,602.003,535.40135
2026-03-103,608.003,608.003,602.003,602.003,535.4095
2026-03-093,800.003,800.003,602.003,602.003,535.4020
2026-03-063,610.003,696.003,610.003,696.003,627.6615
2026-03-053,700.003,700.003,698.003,698.003,629.6220
2026-03-043,602.003,602.003,602.003,602.003,535.4020
2026-03-033,650.003,700.003,650.003,700.003,631.58140
2026-03-023,602.003,602.003,602.003,602.003,535.4015
2026-02-273,690.003,768.003,640.003,768.003,698.3335
2026-02-263,796.003,796.003,650.003,690.003,621.77300
2026-02-243,770.003,800.003,770.003,800.003,729.7360
2026-02-233,760.003,770.003,650.003,770.003,662.26435
2026-02-203,760.003,760.003,760.003,760.003,652.545
2026-02-193,720.003,780.003,700.003,700.003,594.26275
2026-02-183,720.003,750.003,720.003,750.003,642.8365
2026-02-163,750.003,750.003,750.003,750.003,642.83110
2026-02-133,700.003,750.003,700.003,750.003,642.83725
2026-02-123,700.003,700.003,700.003,700.003,594.265
2026-02-113,650.003,650.003,600.003,650.003,545.69850
2026-02-103,650.003,650.003,620.003,620.003,516.55215
2026-02-093,650.003,650.003,650.003,650.003,545.69220
2026-02-063,620.003,650.003,620.003,650.003,545.69500
2026-02-053,650.003,650.003,600.003,620.003,516.55520
2026-02-043,600.003,640.003,600.003,600.003,497.12180
2026-02-033,550.003,550.003,500.003,550.003,448.55135
2026-02-023,578.003,578.003,550.003,550.003,448.55130
2026-01-303,578.003,578.003,578.003,578.003,475.755
2026-01-293,500.003,500.003,500.003,500.003,399.9745
2026-01-283,550.003,550.003,500.003,500.003,399.97175
2026-01-273,640.003,640.003,550.003,600.003,497.1255
2026-01-263,640.003,640.003,550.003,550.003,448.5570
2026-01-233,600.003,600.003,550.003,550.003,448.55355
2026-01-223,640.003,640.003,640.003,640.003,535.975
2026-01-213,550.003,550.003,550.003,550.003,448.5510
2026-01-203,600.003,600.003,600.003,600.003,497.12510
2026-01-193,600.003,600.003,500.003,500.003,399.9785
2026-01-163,600.003,600.003,600.003,600.003,497.1230
2026-01-143,550.003,550.003,500.003,500.003,399.97245
2026-01-133,550.003,550.003,550.003,550.003,448.5585
2026-01-123,636.003,640.003,550.003,550.003,448.55220
2026-01-093,600.003,600.003,600.003,600.003,497.12400
2026-01-083,600.003,600.003,600.003,600.003,497.125
2026-01-073,570.003,580.003,570.003,580.003,477.6910
2026-01-063,524.003,550.003,524.003,550.003,448.55195
2026-01-053,450.003,524.003,450.003,524.003,423.29430
2026-01-023,400.003,508.003,400.003,508.003,407.75885
2025-12-293,360.003,440.003,360.003,440.003,341.69315
2025-12-263,350.003,360.003,350.003,360.003,263.9855
2025-12-233,360.003,360.003,360.003,360.003,263.9850
2025-12-193,360.003,360.003,360.003,360.003,263.98100
2025-12-183,360.003,400.003,360.003,400.003,302.83350
2025-12-163,400.003,400.003,360.003,400.003,302.83295
2025-12-153,480.003,480.003,350.003,350.003,254.26140
← NewerPage 3 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.