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
2024-10-013,100.003,100.003,090.003,090.002,846.631,205
2024-09-303,018.003,100.002,850.003,100.002,855.8445
2024-09-273,050.003,050.003,050.003,050.002,809.78410
2024-09-263,000.003,000.003,000.003,000.002,763.7230
2024-09-253,000.003,000.003,000.003,000.002,763.72275
2024-09-232,900.003,000.002,900.003,000.002,763.72105
2024-09-202,950.002,950.002,800.002,800.002,579.47255
2024-09-193,000.003,000.002,950.002,950.002,717.65440
2024-09-183,000.003,000.003,000.003,000.002,763.7215
2024-09-173,000.003,000.003,000.003,000.002,763.72120
2024-09-162,996.003,000.002,996.003,000.002,763.72390
2024-09-132,950.002,950.002,950.002,950.002,717.65505
2024-09-122,950.002,950.002,950.002,950.002,717.6535
2024-09-102,950.002,950.002,950.002,950.002,717.6510
2024-09-092,950.002,950.002,950.002,950.002,717.65100
2024-09-062,950.002,950.002,950.002,950.002,717.655
2024-09-052,950.002,950.002,950.002,950.002,717.65100
2024-09-042,996.002,996.002,988.002,988.002,752.6635
2024-09-032,988.002,988.002,988.002,988.002,752.6625
2024-09-022,900.002,998.002,900.002,900.002,671.59225
2024-08-302,850.002,850.002,850.002,850.002,625.53250
2024-08-292,996.002,996.002,996.002,996.002,760.0310
2024-08-282,850.003,000.002,850.003,000.002,763.72520
2024-08-272,850.002,850.002,602.002,848.002,592.48160
2024-08-222,850.002,898.002,850.002,898.002,637.99210
2024-08-212,800.002,898.002,800.002,898.002,637.99140
2024-08-202,890.002,890.002,890.002,890.002,630.7110
2024-08-192,800.002,870.002,798.002,870.002,612.50845
2024-08-162,800.002,800.002,800.002,800.002,548.7845
2024-08-152,710.002,798.002,684.002,798.002,546.96155
2024-08-142,710.002,710.002,710.002,710.002,466.86390
2024-08-132,700.002,800.002,680.002,702.002,459.58185
2024-08-122,800.002,800.002,702.002,702.002,459.58105
2024-08-092,990.002,990.002,990.002,990.002,721.7410
2024-08-072,680.002,998.002,680.002,998.002,729.0265
2024-08-062,896.003,000.002,896.002,960.002,694.4365
2024-08-052,810.002,810.002,800.002,800.002,548.78810
2024-08-012,820.002,820.002,800.002,800.002,548.78105
2024-07-312,750.002,800.002,750.002,800.002,548.781,795
2024-07-252,800.002,800.002,800.002,800.002,548.785
2024-07-232,750.002,750.002,750.002,750.002,503.2790
2024-07-222,790.002,800.002,790.002,800.002,548.7810
2024-07-192,800.002,800.002,800.002,800.002,548.785
2024-07-182,750.002,750.002,750.002,750.002,503.27125
2024-07-172,750.002,750.002,750.002,750.002,503.27115
2024-07-162,800.002,800.002,800.002,800.002,548.7820
2024-07-152,750.002,750.002,750.002,750.002,503.2795
2024-07-122,750.002,750.002,750.002,750.002,503.275
2024-07-112,800.002,800.002,800.002,800.002,548.7895
2024-07-102,800.002,800.002,800.002,800.002,548.7890
2024-07-092,800.002,896.002,800.002,800.002,548.78220
2024-07-082,700.002,700.002,700.002,700.002,457.76990
2024-07-052,650.002,700.002,650.002,700.002,457.76100
2024-07-042,650.002,650.002,650.002,650.002,412.24100
2024-06-282,650.002,650.002,650.002,650.002,412.24210
2024-06-262,650.002,650.002,650.002,650.002,412.24380
2024-06-252,550.002,590.002,550.002,590.002,357.62280
2024-06-212,690.002,690.002,688.002,690.002,448.65265
2024-06-182,700.002,700.002,700.002,700.002,457.7610
2024-06-142,700.002,700.002,700.002,700.002,457.76115
← NewerPage 8 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.