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
2024-06-102,700.002,700.002,700.002,700.002,457.765
2024-06-072,896.002,896.002,700.002,700.002,457.76270
2024-06-062,890.002,896.002,890.002,896.002,636.1785
2024-06-052,700.002,890.002,700.002,890.002,630.7185
2024-06-032,896.002,896.002,896.002,896.002,636.1735
2024-05-292,900.002,900.002,900.002,900.002,639.8120
2024-05-282,900.002,900.002,900.002,900.002,639.8110
2024-05-272,800.002,900.002,800.002,900.002,608.3850
2024-05-242,900.002,900.002,800.002,800.002,518.44160
2024-05-222,800.002,800.002,800.002,800.002,518.44105
2024-05-212,850.002,850.002,850.002,850.002,563.415
2024-05-202,800.002,800.002,800.002,800.002,518.44450
2024-05-172,800.002,800.002,800.002,800.002,518.44285
2024-05-162,930.002,930.002,930.002,930.002,635.365
2024-05-132,950.002,950.002,950.002,950.002,653.355
2024-05-102,950.002,950.002,950.002,950.002,653.355
2024-05-092,950.002,950.002,950.002,950.002,653.355
2024-05-082,800.002,800.002,800.002,800.002,518.44245
2024-05-062,900.002,900.002,900.002,900.002,608.3815
2024-05-022,800.002,900.002,800.002,900.002,608.38110
2024-04-302,900.002,900.002,800.002,800.002,518.44850
2024-04-292,800.002,950.002,800.002,950.002,653.3560
2024-04-262,734.002,734.002,734.002,734.002,459.07100
2024-04-252,734.002,734.002,734.002,734.002,459.07170
2024-04-242,950.002,950.002,950.002,950.002,653.355
2024-04-232,950.002,950.002,950.002,950.002,653.355
2024-04-222,850.002,850.002,850.002,850.002,563.415
2024-04-192,950.002,950.002,850.002,850.002,563.41600
2024-04-182,734.002,734.002,734.002,734.002,459.07210
2024-04-172,734.002,734.002,734.002,734.002,459.075
2024-04-162,734.002,734.002,734.002,734.002,459.07280
2024-04-152,734.002,950.002,734.002,950.002,653.3510
2024-04-122,734.002,734.002,734.002,734.002,459.07110
2024-04-112,900.002,900.002,800.002,800.002,518.44100
2024-04-082,950.002,950.002,950.002,950.002,653.3510
2024-04-052,900.002,900.002,900.002,900.002,608.38490
2024-04-042,900.002,900.002,800.002,800.002,518.4415
2024-04-033,000.003,000.003,000.003,000.002,698.3310
2024-04-022,900.002,900.002,900.002,900.002,608.3810
2024-04-012,900.002,900.002,900.002,900.002,608.38130
2024-03-273,000.003,000.003,000.003,000.002,698.335
2024-03-262,920.002,920.002,900.002,900.002,608.38405
2024-03-252,950.002,950.002,920.002,920.002,626.3745
2024-03-223,000.003,000.003,000.003,000.002,698.335
2024-03-212,950.002,950.002,900.002,900.002,608.3815
2024-03-202,900.002,950.002,900.002,900.002,608.38470
2024-03-192,950.002,950.002,950.002,950.002,653.3565
2024-03-182,860.003,000.002,860.003,000.002,698.33100
2024-03-152,860.003,000.002,860.003,000.002,698.33225
2024-03-142,860.002,860.002,860.002,860.002,572.40170
2024-03-132,860.002,860.002,860.002,860.002,572.4075
2024-03-122,860.002,860.002,860.002,860.002,572.4020
2024-03-112,900.002,900.002,900.002,900.002,608.3820
2024-03-083,050.003,050.002,900.002,900.002,608.3860
2024-03-063,100.003,100.003,100.003,100.002,788.2710
2024-03-052,800.002,800.002,800.002,800.002,518.44270
2024-03-043,098.003,098.002,800.002,800.002,518.44120
2024-03-013,100.003,100.002,800.002,800.002,518.44150
2024-02-292,900.003,100.002,900.003,100.002,788.2715
2024-02-282,900.002,900.002,900.002,900.002,608.385
← NewerPage 9 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.