Pro 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
2025-12-123,500.003,500.003,500.003,500.003,399.9710
2025-12-113,500.003,500.003,500.003,500.003,399.975
2025-12-103,440.003,440.003,420.003,420.003,322.2655
2025-12-093,420.003,420.003,420.003,420.003,322.265
2025-12-053,420.003,420.003,420.003,420.003,322.2610
2025-12-043,420.003,420.003,420.003,420.003,322.2680
2025-12-023,420.003,420.003,420.003,420.003,322.265
2025-12-013,410.003,460.003,370.003,460.003,361.12135
2025-11-283,440.003,500.003,352.003,420.003,322.26200
2025-11-273,450.003,450.003,450.003,450.003,351.4040
2025-11-263,460.003,500.003,450.003,500.003,399.9795
2025-11-253,500.003,500.003,500.003,500.003,362.55105
2025-11-243,340.003,500.003,340.003,500.003,362.5515
2025-11-213,340.003,340.003,340.003,340.003,208.84260
2025-11-203,340.003,500.003,340.003,350.003,218.4475
2025-11-193,340.003,340.003,340.003,340.003,208.8470
2025-11-183,340.003,340.003,340.003,340.003,208.84175
2025-11-173,340.003,340.003,340.003,340.003,208.8460
2025-11-133,300.003,490.003,300.003,488.003,351.02205
2025-11-103,550.003,550.003,300.003,300.003,170.41330
2025-11-073,510.003,510.003,302.003,302.003,172.33265
2025-11-063,500.003,550.003,490.003,550.003,410.59685
2025-11-043,490.003,490.003,490.003,490.003,352.945
2025-11-033,490.003,490.003,490.003,490.003,352.94100
2025-10-303,500.003,500.003,490.003,490.003,352.9450
2025-10-283,490.003,490.003,490.003,490.003,352.94100
2025-10-243,490.003,500.003,490.003,490.003,352.94490
2025-10-233,452.003,452.003,452.003,452.003,316.44220
2025-10-223,454.003,454.003,452.003,452.003,316.44165
2025-10-213,490.003,490.003,452.003,490.003,352.94690
2025-10-203,452.003,452.003,452.003,452.003,316.44100
2025-10-173,490.003,490.003,490.003,490.003,352.9420
2025-10-163,500.003,500.003,452.003,500.003,362.5580
2025-10-153,422.003,422.003,422.003,422.003,287.61100
2025-10-143,420.003,422.003,420.003,422.003,287.61510
2025-10-133,450.003,460.003,450.003,460.003,324.12205
2025-10-103,400.003,400.003,400.003,400.003,266.48145
2025-10-093,400.003,450.003,400.003,400.003,266.48180
2025-10-083,446.003,446.003,446.003,446.003,310.675
2025-10-073,448.003,448.003,448.003,448.003,312.5920
2025-10-063,350.003,350.003,350.003,350.003,218.446,670
2025-10-033,448.003,448.003,448.003,448.003,312.595
2025-10-023,300.003,300.003,300.003,300.003,170.41240
2025-09-303,300.003,300.003,300.003,300.003,170.4155
2025-09-293,488.003,488.003,448.003,448.003,312.5910
2025-09-263,272.003,272.003,272.003,272.003,143.51100
2025-09-253,280.003,280.003,270.003,270.003,141.58110
2025-09-233,498.003,498.003,498.003,498.003,360.635
2025-09-223,252.003,252.003,252.003,252.003,124.295
2025-09-183,252.003,300.003,252.003,300.003,170.41115
2025-09-173,300.003,300.003,300.003,300.003,170.4130
2025-09-163,300.003,300.003,300.003,300.003,170.4150
2025-09-153,300.003,300.003,300.003,300.003,170.41420
2025-09-123,280.003,280.003,280.003,280.003,151.19345
2025-09-103,280.003,280.003,280.003,280.003,151.195
2025-09-093,192.003,192.003,192.003,192.003,066.65195
2025-09-083,280.003,280.003,280.003,280.003,151.195
2025-09-053,220.003,260.003,200.003,260.003,131.98645
2025-09-033,250.003,250.003,250.003,250.003,122.37115
2025-09-023,260.003,260.003,252.003,254.003,126.21300
← NewerPage 4 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.