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
2025-01-223,300.003,300.003,200.003,200.002,977.96280
2025-01-213,304.003,304.003,304.003,304.003,074.74130
2025-01-203,330.003,330.003,328.003,330.003,098.94210
2025-01-173,302.003,302.003,302.003,302.003,072.8860
2025-01-163,330.003,336.003,300.003,300.003,071.02465
2025-01-153,300.003,330.003,300.003,330.003,098.9455
2025-01-143,300.003,300.003,300.003,300.003,071.025
2025-01-133,450.003,450.003,300.003,300.003,071.0210
2025-01-103,450.003,450.003,450.003,450.003,210.615
2025-01-093,300.003,300.003,300.003,300.003,071.0255
2025-01-083,300.003,300.003,300.003,300.003,071.02570
2025-01-073,300.003,400.003,300.003,300.003,071.02840
2025-01-063,130.003,300.003,130.003,300.003,071.02680
2025-01-023,030.003,030.003,030.003,030.002,819.75130
2024-12-263,000.003,400.003,000.003,400.003,164.0810
2024-12-233,500.003,500.003,500.003,500.003,257.145
2024-12-203,006.003,006.003,006.003,006.002,797.4245
2024-12-183,450.003,450.003,400.003,400.003,164.08215
2024-12-173,550.003,550.003,550.003,550.003,303.6720
2024-12-163,450.003,550.003,450.003,550.003,303.6710
2024-12-133,500.003,550.003,450.003,550.003,303.67210
2024-12-103,452.003,580.003,452.003,580.003,331.5935
2024-12-093,450.003,598.003,450.003,598.003,348.34235
2024-12-023,598.003,598.003,598.003,598.003,348.3425
2024-11-293,740.003,740.003,600.003,600.003,350.2050
2024-11-283,550.003,550.003,550.003,550.003,303.6735
2024-11-273,022.003,400.003,022.003,400.003,164.081,470
2024-11-263,400.003,400.003,200.003,200.002,977.96200
2024-11-253,400.003,500.003,400.003,500.003,224.3460
2024-11-223,400.003,400.003,400.003,400.003,132.21405
2024-11-213,690.003,690.003,350.003,500.003,224.34140
2024-11-203,350.003,750.003,350.003,750.003,454.65200
2024-11-193,400.003,600.003,302.003,398.003,130.37120
2024-11-183,300.003,396.003,300.003,396.003,128.53530
2024-11-153,300.003,400.003,300.003,396.003,128.53705
2024-11-133,100.003,100.003,100.003,100.002,855.8410
2024-11-123,102.003,102.003,100.003,100.002,855.845,630
2024-11-113,100.003,248.003,100.003,100.002,855.8420
2024-11-083,002.003,002.003,002.003,002.002,765.565
2024-11-073,300.003,300.003,300.003,300.003,040.095
2024-11-063,026.003,030.003,000.003,000.002,763.7245
2024-11-053,000.003,100.003,000.003,000.002,763.72105
2024-10-313,000.003,000.003,000.003,000.002,763.72150
2024-10-303,000.003,000.003,000.003,000.002,763.72290
2024-10-293,000.003,002.003,000.003,000.002,763.72190
2024-10-283,000.003,000.003,000.003,000.002,763.72125
2024-10-252,950.003,000.002,950.003,000.002,763.722,990
2024-10-232,802.002,948.002,802.002,948.002,715.8125
2024-10-223,000.003,000.003,000.003,000.002,763.72300
2024-10-213,150.003,150.003,000.003,000.002,763.72345
2024-10-173,150.003,200.003,150.003,200.002,947.96830
2024-10-153,150.003,150.003,150.003,150.002,901.90505
2024-10-143,150.003,250.003,150.003,250.002,994.03125
2024-10-113,100.003,100.003,100.003,100.002,855.84305
2024-10-093,100.003,100.003,100.003,100.002,855.84235
2024-10-083,100.003,100.003,100.003,100.002,855.8480
2024-10-073,100.003,100.003,100.003,100.002,855.84370
2024-10-043,000.003,000.003,000.003,000.002,763.72155
2024-10-033,150.003,150.003,150.003,150.002,901.9025
2024-10-023,100.003,150.003,100.003,150.002,901.9065
← NewerPage 7 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.