Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← SLF.PSE stock page

Sun Life Financial Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-164,710.004,710.004,710.004,710.004,710.0010
2026-10-144,710.004,710.004,710.004,710.004,710.0020
2026-10-094,710.004,710.004,700.004,700.004,700.0040
2026-10-074,710.004,710.004,710.004,710.004,710.00170
2026-10-064,710.004,710.004,710.004,710.004,710.0035
2026-10-054,800.005,000.004,800.004,800.004,800.00105
2026-10-024,800.004,800.004,800.004,800.004,800.0095
2026-10-014,850.005,000.004,800.005,000.005,000.00150
2026-09-304,900.004,900.004,900.004,900.004,900.005
2026-09-294,900.004,900.004,900.004,900.004,900.0095
2026-09-284,950.004,950.004,950.004,950.004,950.0015
2026-09-254,900.004,900.004,900.004,900.004,900.005
2026-09-244,900.004,900.004,900.004,900.004,900.005
2026-09-234,900.004,900.004,900.004,900.004,900.005
2026-09-214,900.004,900.004,900.004,900.004,900.0075
2026-09-184,800.004,800.004,800.004,800.004,800.00165
2026-09-164,800.004,800.004,800.004,800.004,800.00315
2026-09-154,800.004,800.004,800.004,800.004,800.00725
2026-09-144,702.004,704.004,702.004,702.004,702.00125
2026-09-114,802.004,802.004,702.004,702.004,702.00175
2026-09-104,900.004,900.004,860.004,860.004,860.0010
2026-09-094,860.004,860.004,860.004,860.004,860.00845
2026-09-084,802.004,802.004,802.004,802.004,802.005
2026-09-074,802.004,802.004,800.004,800.004,800.00125
2026-09-034,700.004,750.004,700.004,750.004,750.001,250
2026-09-014,650.004,650.004,620.004,620.004,620.00470
2026-08-284,700.004,700.004,650.004,650.004,650.00275
2026-08-274,700.004,700.004,700.004,700.004,700.0015
2026-08-254,750.004,750.004,700.004,700.004,657.3990
2026-08-244,800.004,800.004,750.004,750.004,706.94140
2026-08-194,850.004,850.004,850.004,850.004,806.0355
2026-08-184,850.004,850.004,850.004,850.004,806.03585
2026-08-174,850.004,850.004,850.004,850.004,806.03150
2026-08-144,800.004,876.004,800.004,876.004,831.80115
2026-08-134,800.004,850.004,800.004,850.004,806.0320
2026-08-124,800.004,800.004,800.004,800.004,756.492,005
2026-08-114,850.004,850.004,850.004,850.004,806.03115
2026-08-104,850.004,850.004,800.004,800.004,756.49220
2026-08-074,876.004,876.004,876.004,876.004,831.8010
2026-08-064,800.004,800.004,800.004,800.004,756.49310
2026-08-054,820.004,876.004,820.004,876.004,831.8015
2026-08-044,820.004,820.004,820.004,820.004,776.3050
2026-08-034,850.004,870.004,840.004,870.004,825.85545
2026-07-314,850.004,850.004,850.004,850.004,806.0310
2026-07-304,874.004,874.004,874.004,874.004,829.815
2026-07-294,880.004,880.004,880.004,880.004,835.765
2026-07-284,900.004,900.004,800.004,800.004,756.49155
2026-07-274,900.004,900.004,900.004,900.004,855.5820
2026-07-244,782.004,900.004,782.004,900.004,855.58105
2026-07-234,752.004,778.004,752.004,778.004,734.6815
2026-07-224,760.004,760.004,750.004,750.004,706.94105
2026-07-214,778.004,778.004,778.004,778.004,734.6810
2026-07-204,754.004,754.004,750.004,750.004,706.94155
2026-07-174,752.004,754.004,752.004,754.004,710.9070
2026-07-164,752.004,752.004,752.004,752.004,708.92125
2026-07-154,706.004,706.004,704.004,706.004,663.34410
2026-07-144,702.004,706.004,702.004,706.004,663.3425
2026-07-134,900.004,900.004,702.004,702.004,659.3795
2026-07-104,750.004,780.004,702.004,702.004,659.371,760
2026-07-094,700.004,750.004,700.004,750.004,706.941,070
Page 1 of 16 · 943 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.