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
2025-05-163,280.003,280.003,280.003,280.003,083.485
2025-05-153,280.003,280.003,280.003,280.003,083.48600
2025-05-143,200.003,250.003,200.003,250.003,055.2835
2025-05-133,200.003,398.003,200.003,200.003,008.281,105
2025-05-093,150.003,200.003,150.003,200.003,008.28290
2025-05-073,100.003,100.003,100.003,100.002,914.2710
2025-05-023,100.003,100.003,100.003,100.002,914.2725
2025-04-303,100.003,100.003,100.003,100.002,914.27200
2025-04-293,100.003,100.003,100.003,100.002,914.275
2025-04-253,180.003,180.003,000.003,010.002,829.66105
2025-04-243,002.003,002.003,002.003,002.002,822.1430
2025-04-233,000.003,000.003,000.003,000.002,820.26110
2025-04-213,050.003,050.003,000.003,000.002,820.26540
2025-04-163,000.003,000.003,000.003,000.002,820.26320
2025-04-153,010.003,010.003,000.003,000.002,820.26110
2025-04-143,000.003,000.003,000.003,000.002,820.26115
2025-04-112,990.003,260.002,990.003,000.002,820.26195
2025-04-083,010.003,010.003,000.003,000.002,820.26515
2025-04-073,000.003,000.003,000.003,000.002,820.26840
2025-04-043,100.003,190.003,100.003,190.002,998.88475
2025-04-033,100.003,280.003,100.003,280.003,083.48195
2025-04-023,100.003,150.003,100.003,150.002,961.27400
2025-03-313,150.003,150.003,100.003,100.002,914.27260
2025-03-283,180.003,180.003,150.003,150.002,961.27235
2025-03-273,150.003,160.003,150.003,150.002,961.27190
2025-03-263,150.003,150.003,150.003,150.002,961.27185
2025-03-253,100.003,150.003,100.003,150.002,961.2710,145
2025-03-213,150.003,150.003,100.003,150.002,961.2790
2025-03-203,150.003,150.003,150.003,150.002,961.275
2025-03-183,100.003,100.003,000.003,000.002,820.26270
2025-03-173,150.003,150.003,150.003,150.002,961.275
2025-03-143,150.003,150.003,000.003,100.002,914.273,765
2025-03-133,150.003,150.003,150.003,150.002,961.275
2025-03-113,150.003,150.003,000.003,000.002,820.26125
2025-03-103,104.003,104.003,000.003,000.002,820.26270
2025-03-053,370.003,370.003,370.003,370.003,168.0930
2025-03-043,102.003,102.003,102.003,102.002,916.155
2025-03-033,004.003,304.003,004.003,304.003,106.05850
2025-02-283,388.003,388.003,350.003,350.003,149.2915
2025-02-273,076.003,080.003,074.003,074.002,889.83730
2025-02-263,050.003,200.003,050.003,150.002,961.27180
2025-02-253,300.003,300.003,300.003,300.003,102.2925
2025-02-243,378.003,378.003,378.003,378.003,143.6160
2025-02-213,388.003,388.003,388.003,388.003,152.915
2025-02-203,390.003,390.003,390.003,390.003,154.7715
2025-02-193,380.003,380.003,380.003,380.003,145.4710
2025-02-183,020.003,388.003,020.003,388.003,152.91200
2025-02-173,398.003,398.003,398.003,398.003,162.2210
2025-02-143,260.003,260.003,260.003,260.003,033.8015
2025-02-133,398.003,398.003,398.003,398.003,162.225
2025-02-113,400.003,400.003,400.003,400.003,164.085
2025-02-103,400.003,400.003,400.003,400.003,164.0830
2025-02-073,300.003,300.003,300.003,300.003,071.02105
2025-02-053,498.003,498.003,498.003,498.003,255.285
2025-02-043,252.003,252.003,250.003,250.003,024.49770
2025-01-313,252.003,252.003,252.003,252.003,026.3530
2025-01-303,480.003,480.003,480.003,480.003,238.53600
2025-01-283,498.003,498.003,498.003,498.003,255.285
2025-01-273,250.003,250.003,250.003,250.003,024.495
2025-01-233,200.003,200.003,200.003,200.002,977.9685
← NewerPage 6 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.