Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SLF.PSE stock page

Sun Life Financial Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-09-023,260.003,260.003,252.003,254.003,126.21300
2025-09-013,250.003,252.003,250.003,252.003,124.29195
2025-08-293,250.003,250.003,250.003,250.003,122.375
2025-08-273,162.003,348.003,150.003,300.003,170.41430
2025-08-263,350.003,350.003,350.003,350.003,218.4420
2025-08-203,300.003,350.003,300.003,350.003,183.5510
2025-08-183,040.003,250.003,040.003,250.003,088.5210
2025-08-153,300.003,300.003,000.003,000.002,850.94150
2025-08-143,350.003,350.003,300.003,300.003,136.0345
2025-08-133,300.003,300.003,300.003,300.003,136.0310
2025-08-113,404.003,404.003,400.003,400.003,231.0770
2025-08-083,406.003,406.003,406.003,406.003,236.775
2025-08-073,406.003,406.003,406.003,406.003,236.77220
2025-08-053,404.003,404.003,404.003,404.003,234.87885
2025-08-043,450.003,500.003,450.003,500.003,326.10145
2025-08-013,450.003,450.003,450.003,450.003,278.58120
2025-07-313,450.003,450.003,450.003,450.003,278.5815
2025-07-303,450.003,500.003,450.003,500.003,326.1070
2025-07-293,400.003,584.003,400.003,584.003,405.92140
2025-07-283,590.003,590.003,590.003,590.003,411.6310
2025-07-253,596.003,596.003,250.003,250.003,088.5215
2025-07-243,598.003,598.003,598.003,598.003,419.235
2025-07-213,406.003,406.003,406.003,406.003,236.7775
2025-07-183,402.003,402.003,402.003,402.003,232.97365
2025-07-163,402.003,402.003,402.003,402.003,232.9760
2025-07-153,402.003,402.003,402.003,402.003,232.97110
2025-07-143,400.003,400.003,400.003,400.003,231.07100
2025-07-113,350.003,400.003,300.003,400.003,231.07885
2025-07-103,300.003,350.003,300.003,300.003,136.03885
2025-07-093,500.003,500.003,500.003,500.003,326.105
2025-07-083,500.003,500.003,500.003,500.003,326.10105
2025-07-073,502.003,598.003,502.003,502.003,328.00735
2025-07-043,502.003,502.003,502.003,502.003,328.00460
2025-07-033,502.003,502.003,502.003,502.003,328.0015
2025-07-023,600.003,600.003,600.003,600.003,421.1315
2025-07-013,600.003,600.003,600.003,600.003,421.1315
2025-06-303,502.003,502.003,502.003,502.003,328.00130
2025-06-273,502.003,502.003,502.003,502.003,328.005
2025-06-263,500.003,500.003,500.003,500.003,326.10245
2025-06-253,500.003,500.003,500.003,500.003,326.1015
2025-06-243,500.003,500.003,500.003,500.003,326.10585
2025-06-203,488.003,488.003,488.003,488.003,314.69135
2025-06-193,452.003,460.003,450.003,458.003,286.189,310
2025-06-183,450.003,450.003,450.003,450.003,278.58125
2025-06-173,450.003,450.003,450.003,450.003,278.5815
2025-06-163,452.003,452.003,452.003,452.003,280.4810
2025-06-133,452.003,452.003,452.003,452.003,280.48210
2025-06-113,402.003,402.003,402.003,402.003,232.9725
2025-06-103,400.003,400.003,400.003,400.003,231.07170
2025-06-053,400.003,400.003,400.003,400.003,231.07615
2025-06-043,450.003,450.003,450.003,450.003,278.5810
2025-06-033,400.003,400.003,400.003,400.003,231.0760
2025-06-023,312.003,312.003,312.003,312.003,147.44120
2025-05-293,310.003,310.003,310.003,310.003,145.5450
2025-05-283,310.003,310.003,310.003,310.003,145.54420
2025-05-273,310.003,310.003,310.003,310.003,145.54445
2025-05-263,302.003,302.003,302.003,302.003,104.1710
2025-05-233,488.003,488.003,488.003,488.003,279.0215
2025-05-203,280.003,302.003,280.003,302.003,104.17190
2025-05-193,282.003,408.003,282.003,282.003,085.3665
← NewerPage 5 of 16 · 946 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.