Sun Life Financial Stock Price History
NYSE: SLFFinanceLife InsuranceUSD
76.99+0.34 (+0.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SLF price history at a glance
The price history for Sun Life Financial (SLF) on this page begins on March 20, 2000, when the stock closed at $9.31; it most recently closed at $76.99 on October 5, 2026. The highest price in this record is $84.38, reached on July 27, 2026; the latest close is 8.8% below that peak. Across the 25 complete calendar years in the table, SLF finished higher in 17 and lower in 8. Its best year was 2012 (+48.4%) and its worst was 2008 (-56.1%).
Over roughly 27 years the share price changed +726.7%, a 8.3% compound annual price return (excluding dividends). In the last 12 months alone, SLF has gained 26.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $84.38
- Date of high
- Jul 27, 2026
- Low since 2000
- $8.69
- Date of low
- Mar 20, 2000
- 52-week high
- $84.38
- 52-week low
- $57.22
- Last close
- $76.99
SLF returns
1 week
-2.01%
1 month
-1.90%
3 months
-3.65%
6 months
+17.96%
Year to date
+23.38%
1 year
+26.57%
3 years
+57.67%
5 years
+37.80%
SLF price return, excluding dividends.
SLF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 76.99 | +22.52% |
| 2025 | 62.84 | +6.18% |
| 2024 | 59.18 | +14.11% |
| 2023 | 51.86 | +11.72% |
| 2022 | 46.42 | -16.65% |
| 2021 | 55.69 | +25.26% |
| 2020 | 44.46 | -2.39% |
| 2019 | 45.55 | +35.16% |
| 2018 | 33.70 | -18.32% |
| 2017 | 41.26 | +7.42% |
| 2016 | 38.41 | +23.11% |
| 2015 | 31.20 | -12.75% |
| 2014 | 35.76 | +3.05% |
| 2013 | 34.70 | +26.27% |
| 2012 | 27.48 | +48.38% |
| 2011 | 18.52 | -38.47% |
| 2010 | 30.10 | +4.81% |
| 2009 | 28.72 | +21.69% |
| 2008 | 23.60 | -56.12% |
| 2007 | 53.78 | +26.99% |
| 2006 | 42.35 | +5.53% |
| 2005 | 40.13 | +19.65% |
| 2004 | 33.54 | +31.37% |
| 2003 | 25.53 | +45.14% |
| 2002 | 17.59 | -16.91% |
| 2001 | 21.17 | -20.49% |
| 2000* | 26.63 | +185.91% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
SLF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 76.63 | 77.12 | 76.13 | 76.99 | +0.44% | |
| 75.62 | 76.96 | 75.39 | 76.65 | +1.09% | |
| 76.99 | 77.00 | 75.72 | 75.82 | -2.46% | |
| 78.87 | 79.14 | 77.55 | 77.73 | -1.12% | |
| 78.55 | 79.01 | 78.40 | 78.61 | +0.05% | |
| 77.88 | 78.70 | 77.64 | 78.57 | +1.16% | |
| 77.69 | 78.28 | 76.57 | 77.67 | -0.38% | |
| 78.81 | 78.83 | 77.94 | 77.97 | -1.38% | |
| 79.21 | 79.37 | 78.53 | 79.06 | -0.53% | |
| 79.86 | 80.25 | 79.41 | 79.48 | -0.54% | |
| 79.68 | 80.07 | 79.34 | 79.91 | +0.58% | |
| 79.72 | 80.14 | 79.24 | 79.45 | -0.64% | |
| 80.14 | 81.32 | 79.90 | 79.96 | -0.93% | |
| 81.67 | 81.67 | 80.02 | 80.71 | -0.90% | |
| 81.36 | 81.68 | 81.03 | 81.44 | +0.21% | |
| 80.46 | 81.38 | 80.03 | 81.27 | +0.46% | |
| 80.80 | 81.41 | 80.29 | 80.90 | +0.78% | |
| 80.56 | 81.16 | 79.80 | 80.27 | -0.32% | |
| 80.26 | 80.61 | 79.81 | 80.53 | +0.37% | |
| 79.67 | 80.31 | 79.43 | 80.23 | +0.70% | |
| 80.34 | 80.49 | 78.81 | 79.67 | +0.14% | |
| 78.65 | 79.65 | 78.51 | 79.56 | +1.38% | |
| 79.17 | 79.51 | 78.18 | 78.48 | -1.35% | |
| 80.80 | 80.89 | 79.44 | 79.55 | -1.75% | |
| 80.32 | 81.38 | 80.02 | 80.97 | +0.22% | |
| 79.92 | 80.95 | 79.92 | 80.79 | +1.67% | |
| 78.21 | 79.52 | 78.02 | 79.46 | +1.88% | |
| 78.60 | 78.64 | 77.25 | 77.99 | -0.50% | |
| 78.70 | 78.96 | 78.07 | 78.38 | -0.48% | |
| 78.95 | 79.19 | 78.41 | 78.76 | +0.19% | |
| 78.45 | 79.22 | 78.14 | 78.61 | -0.56% | |
| 79.20 | 79.73 | 79.00 | 79.05 | -1.16% | |
| 79.49 | 79.98 | 78.92 | 79.98 | +1.18% | |
| 79.38 | 79.49 | 78.59 | 79.05 | +0.09% | |
| 78.27 | 79.84 | 78.16 | 78.98 | +0.92% | |
| 79.05 | 79.50 | 78.15 | 78.26 | -1.55% | |
| 80.44 | 80.83 | 79.23 | 79.49 | -1.14% | |
| 80.97 | 80.97 | 80.22 | 80.41 | -0.37% | |
| 81.30 | 81.89 | 80.46 | 80.71 | -0.81% | |
| 81.07 | 81.55 | 80.99 | 81.37 | +0.59% | |
| 80.57 | 81.14 | 80.25 | 80.89 | +0.81% | |
| 80.67 | 81.07 | 80.05 | 80.24 | -0.45% | |
| 82.73 | 82.84 | 80.58 | 80.60 | -2.46% | |
| 82.30 | 82.88 | 81.55 | 82.63 | +0.88% | |
| 82.86 | 83.01 | 80.11 | 81.91 | -0.50% | |
| 82.44 | 82.73 | 81.68 | 82.32 | +0.55% | |
| 82.18 | 82.43 | 80.81 | 81.87 | -0.49% | |
| 82.65 | 82.69 | 81.89 | 82.27 | -0.23% | |
| 83.19 | 83.56 | 82.43 | 82.46 | -0.59% | |
| 82.62 | 83.40 | 82.61 | 82.95 | +0.22% | |
| 83.02 | 83.30 | 82.60 | 82.77 | +0.61% | |
| 83.71 | 83.94 | 82.02 | 82.27 | -2.14% | |
| 82.97 | 84.38 | 82.90 | 84.07 | +1.37% | |
| 82.63 | 83.05 | 82.36 | 82.93 | +0.83% | |
| 81.43 | 82.44 | 81.43 | 82.25 | +1.03% | |
| 80.97 | 81.49 | 80.50 | 81.41 | +0.07% | |
| 81.30 | 81.89 | 81.12 | 81.35 | +0.47% | |
| 80.75 | 81.17 | 80.25 | 80.97 | +0.40% | |
| 81.53 | 82.06 | 80.44 | 80.65 | -1.38% | |
| 81.73 | 82.25 | 80.80 | 81.78 | +0.20% | |
| 81.07 | 82.00 | 81.07 | 81.62 | +0.46% | |
| 79.70 | 81.60 | 79.46 | 81.25 | +2.16% | |
| 78.96 | 79.88 | 78.96 | 79.53 | +1.35% | |
| 79.24 | 79.59 | 78.02 | 78.47 | -1.80% | |
| 80.50 | 80.90 | 79.78 | 79.91 | -0.47% | |
| 79.69 | 80.39 | 79.37 | 80.29 | +1.13% | |
| 79.73 | 79.79 | 78.90 | 79.39 | -0.64% | |
| 78.97 | 80.36 | 78.65 | 79.90 | +1.15% | |
| 80.00 | 80.00 | 78.38 | 78.99 | -0.83% | |
| 79.06 | 79.67 | 78.35 | 79.65 | +1.01% | |
| 78.20 | 79.23 | 78.20 | 78.85 | +0.55% | |
| 78.33 | 78.63 | 77.91 | 78.42 | +0.42% | |
| 77.89 | 78.12 | 77.39 | 78.09 | +0.26% | |
| 77.67 | 78.35 | 77.54 | 77.89 | +0.50% | |
| 77.51 | 78.60 | 77.49 | 77.50 | +0.31% | |
| 77.77 | 77.88 | 76.65 | 77.26 | -0.52% | |
| 77.21 | 78.15 | 77.17 | 77.66 | +0.14% | |
| 77.70 | 78.75 | 77.37 | 77.55 | -1.77% | |
| 78.13 | 78.98 | 77.98 | 78.95 | +1.30% | |
| 77.41 | 78.64 | 77.41 | 77.94 | +0.36% | |
| 76.90 | 77.93 | 76.90 | 77.66 | +1.38% | |
| 76.86 | 77.01 | 76.17 | 76.60 | -0.05% | |
| 76.24 | 76.84 | 75.95 | 76.64 | +1.05% | |
| 75.25 | 76.19 | 75.11 | 75.84 | +1.23% | |
| 74.31 | 75.04 | 74.04 | 74.92 | +1.28% | |
| 73.96 | 74.68 | 73.74 | 73.97 | +0.61% | |
| 73.72 | 74.44 | 73.09 | 73.52 | -0.27% | |
| 73.19 | 74.13 | 72.95 | 73.72 | +1.04% | |
| 72.49 | 73.04 | 72.31 | 72.96 | +1.18% | |
| 72.20 | 72.93 | 72.08 | 72.11 | -0.87% | |
| 71.06 | 73.02 | 71.06 | 72.74 | +2.45% | |
| 71.25 | 71.88 | 70.66 | 71.00 | -1.11% | |
| 71.59 | 72.82 | 71.59 | 71.80 | -0.13% | |
| 72.32 | 72.36 | 71.63 | 71.89 | -0.96% | |
| 71.79 | 72.66 | 71.40 | 72.59 | -0.58% | |
| 73.33 | 73.64 | 72.63 | 73.01 | -0.10% | |
| 73.55 | 73.60 | 73.02 | 73.08 | -0.22% | |
| 72.45 | 73.38 | 72.37 | 73.24 | +0.30% | |
| 71.96 | 73.24 | 71.57 | 73.02 | +2.00% | |
| 72.37 | 72.67 | 71.50 | 71.59 | -1.65% | |
| 72.28 | 72.88 | 72.02 | 72.79 | +1.21% | |
| 71.43 | 72.02 | 71.06 | 71.92 | +0.40% | |
| 70.87 | 71.69 | 70.87 | 71.63 | +1.16% | |
| 70.25 | 71.13 | 70.25 | 70.81 | +0.27% | |
| 70.35 | 70.97 | 69.66 | 70.62 | +0.13% | |
| 70.35 | 71.36 | 70.00 | 70.53 | +0.67% | |
| 69.79 | 70.10 | 69.23 | 70.06 | +0.79% | |
| 71.14 | 72.20 | 69.40 | 69.51 | -4.91% | |
| 73.68 | 74.16 | 73.02 | 73.10 | -0.15% | |
| 72.31 | 73.48 | 72.24 | 73.21 | +1.48% | |
| 72.03 | 72.63 | 71.83 | 72.14 | -0.25% | |
| 72.51 | 72.83 | 72.13 | 72.32 | +0.33% | |
| 70.48 | 72.12 | 70.48 | 72.08 | +2.23% | |
| 70.79 | 71.45 | 70.35 | 70.51 | -0.96% | |
| 71.06 | 71.71 | 70.97 | 71.19 | +0.69% | |
| 71.20 | 71.65 | 70.55 | 70.70 | -1.16% | |
| 71.75 | 72.06 | 71.46 | 71.53 | +1.12% | |
| 70.33 | 71.04 | 70.21 | 70.74 | +0.37% | |
| 70.32 | 70.63 | 69.98 | 70.48 | +0.23% | |
| 70.37 | 70.87 | 70.30 | 70.32 | -0.13% | |
| 70.03 | 70.65 | 69.93 | 70.41 | +0.18% | |
| 69.10 | 70.50 | 68.61 | 70.28 | +2.43% | |
| 68.40 | 68.82 | 68.08 | 68.61 | +0.42% | |
| 67.18 | 68.40 | 67.04 | 68.32 | +1.77% | |
| 66.31 | 67.21 | 66.26 | 67.13 | +1.28% | |
| 64.83 | 66.30 | 64.81 | 66.28 | +1.55% | |
| 66.14 | 66.21 | 64.89 | 65.27 | -1.15% | |
| 65.50 | 66.51 | 65.36 | 66.03 | +0.14% | |
| 64.69 | 66.10 | 64.69 | 65.94 | +3.21% | |
| 63.50 | 64.17 | 63.12 | 63.89 | +0.61% | |
| 63.55 | 64.30 | 63.45 | 63.50 | -0.19% | |
| 62.24 | 63.63 | 62.08 | 63.62 | +1.06% | |
| 62.90 | 63.60 | 62.74 | 62.95 | +0.62% | |
| 62.54 | 62.72 | 61.19 | 62.56 | +1.03% | |
| 61.63 | 62.46 | 61.23 | 61.92 | +0.90% | |
| 62.34 | 62.34 | 61.20 | 61.37 | -1.86% | |
| 62.32 | 63.04 | 62.08 | 62.53 | -0.38% | |
| 63.62 | 64.12 | 62.65 | 62.77 | -0.38% | |
| 62.69 | 63.29 | 62.26 | 63.01 | -0.22% | |
| 62.81 | 63.49 | 62.48 | 63.15 | +1.74% | |
| 62.87 | 63.01 | 61.95 | 62.07 | -0.80% | |
| 63.11 | 63.18 | 62.37 | 62.57 | -1.23% | |
| 63.79 | 64.13 | 63.35 | 63.35 | -0.97% | |
| 64.27 | 64.50 | 63.87 | 63.97 | +0.20% | |
| 63.33 | 64.09 | 63.19 | 63.84 | +1.75% | |
| 62.97 | 63.25 | 62.64 | 62.74 | -0.19% | |
| 63.05 | 63.45 | 62.52 | 62.86 | -1.12% | |
| 63.51 | 64.15 | 63.26 | 63.57 | +0.02% | |
| 63.73 | 64.43 | 63.43 | 63.56 | +0.05% | |
| 64.09 | 64.24 | 62.94 | 63.53 | -2.07% | |
| 65.12 | 65.16 | 64.46 | 64.87 | -0.98% | |
| 64.77 | 65.74 | 64.77 | 65.51 | +0.02% | |
| 64.52 | 65.50 | 64.19 | 65.50 | +1.39% | |
| 64.21 | 64.75 | 63.22 | 64.60 | -0.94% | |
| 64.67 | 65.59 | 64.39 | 65.21 | -0.52% | |
| 65.41 | 66.29 | 64.81 | 65.55 | +0.26% | |
| 66.00 | 66.08 | 65.07 | 65.38 | -0.24% | |
| 64.33 | 65.54 | 63.82 | 65.54 | +0.97% | |
| 64.56 | 64.97 | 63.97 | 64.91 | +0.54% | |
| 66.00 | 66.17 | 64.55 | 64.56 | -2.67% | |
| 65.67 | 66.42 | 65.31 | 66.33 | +1.55% | |
| 66.13 | 66.41 | 64.97 | 65.32 | -1.54% | |
| 67.79 | 67.88 | 65.89 | 66.34 | -2.20% | |
| 68.87 | 69.25 | 67.41 | 67.83 | -1.62% | |
| 69.17 | 69.67 | 67.71 | 68.95 | +0.28% | |
| 66.75 | 68.94 | 66.00 | 68.76 | +5.93% | |
| 65.40 | 65.50 | 64.84 | 64.91 | -0.90% | |
| 64.75 | 65.67 | 64.66 | 65.50 | +1.58% | |
| 65.42 | 65.56 | 64.29 | 64.48 | -1.12% | |
| 65.03 | 65.66 | 64.74 | 65.21 | +0.56% | |
| 65.03 | 65.52 | 64.54 | 64.85 | -0.70% | |
| 64.28 | 65.77 | 63.61 | 65.31 | +1.48% | |
| 63.65 | 64.53 | 63.56 | 64.36 | +1.00% | |
| 63.39 | 63.94 | 63.00 | 63.72 | +1.08% | |
| 63.43 | 63.75 | 62.45 | 63.04 | -1.18% | |
| 63.50 | 63.93 | 63.27 | 63.79 | +1.17% | |
| 62.77 | 63.27 | 62.61 | 63.05 | +0.35% | |
| 63.41 | 63.47 | 62.76 | 62.83 | -0.62% | |
| 63.69 | 64.11 | 62.84 | 63.22 | -0.74% | |
| 62.60 | 63.72 | 62.31 | 63.69 | +1.81% | |
| 62.54 | 62.97 | 62.43 | 62.56 | +0.21% | |
| 62.43 | 62.91 | 62.26 | 62.43 | 0.00% | |
| 62.96 | 63.59 | 62.32 | 62.43 | -0.60% | |
| 62.65 | 63.47 | 62.45 | 62.81 | +0.18% | |
| 62.16 | 62.77 | 61.96 | 62.70 | +1.19% | |
| 61.71 | 62.20 | 61.47 | 61.96 | +0.86% | |
| 62.51 | 62.56 | 61.30 | 61.43 | -1.76% | |
| 62.87 | 63.06 | 62.37 | 62.53 | -0.45% | |
| 62.35 | 63.20 | 62.35 | 62.81 | +0.16% | |
| 62.75 | 63.18 | 62.45 | 62.71 | -0.08% | |
| 63.72 | 63.79 | 62.67 | 62.76 | -1.41% | |
| 63.65 | 63.90 | 63.17 | 63.66 | +0.28% | |
| 62.63 | 63.92 | 62.63 | 63.48 | +1.02% | |
| 62.37 | 62.94 | 62.12 | 62.84 | +0.71% | |
| 62.43 | 62.96 | 62.38 | 62.40 | -0.48% | |
| 62.57 | 62.99 | 62.57 | 62.70 | -0.14% | |
| 62.50 | 63.12 | 62.50 | 62.79 | +0.26% | |
| 62.47 | 62.65 | 62.30 | 62.63 | +0.26% | |
| 62.66 | 62.89 | 62.03 | 62.47 | -0.08% | |
| 62.06 | 62.75 | 62.00 | 62.52 | +0.60% | |
| 61.56 | 62.37 | 61.41 | 62.15 | +0.99% | |
| 61.50 | 62.06 | 61.37 | 61.54 | +0.21% | |
| 61.15 | 61.60 | 60.96 | 61.41 | +0.33% | |
| 61.01 | 61.49 | 61.01 | 61.21 | -0.10% | |
| 61.12 | 61.64 | 61.06 | 61.27 | +0.71% | |
| 60.70 | 61.02 | 60.56 | 60.84 | +0.71% | |
| 59.72 | 60.53 | 59.72 | 60.41 | +1.17% | |
| 58.92 | 59.80 | 58.87 | 59.71 | +1.51% | |
| 59.04 | 59.18 | 58.71 | 58.82 | -0.44% | |
| 58.74 | 59.33 | 58.68 | 59.08 | +1.04% | |
| 58.55 | 58.86 | 58.33 | 58.47 | -0.19% | |
| 57.96 | 58.65 | 57.96 | 58.58 | +1.47% | |
| 57.78 | 58.24 | 57.52 | 57.73 | -0.16% | |
| 57.53 | 58.13 | 57.53 | 57.82 | +0.38% | |
| 58.03 | 58.03 | 57.22 | 57.60 | -0.19% | |
| 59.02 | 59.08 | 57.54 | 57.71 | -2.38% | |
| 58.68 | 59.43 | 58.63 | 59.12 | +0.78% | |
| 59.24 | 59.25 | 58.66 | 58.66 | -1.91% | |
| 59.23 | 59.98 | 59.19 | 59.80 | +1.18% | |
| 59.50 | 59.64 | 58.92 | 59.10 | -0.81% | |
| 58.85 | 59.89 | 58.81 | 59.58 | +1.52% | |
| 59.04 | 59.15 | 58.50 | 58.69 | +0.10% | |
| 59.23 | 59.26 | 58.39 | 58.63 | -1.05% | |
| 58.91 | 59.33 | 58.62 | 59.25 | +0.36% | |
| 59.21 | 59.43 | 58.73 | 59.04 | -0.29% | |
| 58.78 | 59.38 | 58.44 | 59.21 | +0.48% | |
| 59.14 | 59.43 | 58.70 | 58.93 | -0.36% | |
| 58.00 | 59.26 | 58.00 | 59.14 | +2.02% | |
| 58.09 | 58.26 | 57.92 | 57.97 | -0.21% | |
| 58.59 | 58.66 | 57.48 | 58.09 | -0.77% | |
| 58.74 | 58.99 | 58.10 | 58.54 | -0.93% | |
| 60.46 | 60.55 | 58.47 | 59.09 | -4.18% | |
| 61.54 | 61.78 | 61.08 | 61.67 | +0.47% | |
| 60.59 | 61.38 | 60.55 | 61.38 | +0.59% | |
| 60.78 | 61.15 | 60.24 | 61.02 | +0.26% | |
| 60.80 | 61.25 | 60.64 | 60.86 | -0.38% | |
| 61.14 | 61.52 | 61.00 | 61.09 | -1.04% | |
| 62.14 | 62.26 | 61.52 | 61.73 | -1.04% | |
| 62.38 | 62.38 | 61.93 | 62.38 | +0.16% | |
| 61.72 | 62.35 | 61.72 | 62.28 | +1.45% | |
| 61.22 | 61.63 | 60.92 | 61.39 | +0.05% | |
| 61.51 | 61.75 | 61.20 | 61.36 | -0.24% | |
| 60.93 | 61.78 | 60.93 | 61.51 | +0.75% | |
| 61.03 | 61.29 | 60.99 | 61.05 | -0.16% | |
| 60.79 | 61.24 | 60.75 | 61.15 | +0.97% | |
| 60.92 | 61.12 | 60.27 | 60.56 | -0.66% | |
| 61.94 | 62.18 | 60.86 | 60.96 | -1.95% | |
| 62.50 | 62.60 | 61.93 | 62.17 | -0.34% | |
| 61.34 | 62.58 | 61.19 | 62.38 | +0.58% | |
| 61.80 | 62.16 | 61.11 | 62.02 | +0.71% | |
| 61.06 | 61.75 | 61.06 | 61.58 | +1.23% | |
| 61.82 | 62.05 | 60.77 | 60.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SLF chart for longer ranges.