Sun Life Financial Inc. - Price History
Monthly price history for SLF (Sun Life Financial Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $53.96 | $53.96 |
| March 2024 | $54.58 | $54.58 |
| February 2024 | $53.12 | $53.12 |
| January 2024 | $51.86 | $51.86 |
| December 2023 | $51.86 | $51.86 |
| November 2023 | $50.50 | $50.50 |
| October 2023 | $45.16 | $45.67 |
| September 2023 | $48.25 | $48.80 |
| August 2023 | $48.23 | $48.78 |
| July 2023 | $51.42 | $52.61 |
| June 2023 | $50.94 | $52.12 |
| May 2023 | $47.29 | $48.39 |
| April 2023 | $47.42 | $49.08 |
| March 2023 | $45.12 | $46.70 |
| February 2023 | $46.67 | $48.30 |
| January 2023 | $48.01 | $50.23 |
| December 2022 | $44.37 | $46.42 |
| November 2022 | $45.30 | $47.40 |
| October 2022 | $40.10 | $42.45 |
| September 2022 | $37.56 | $39.76 |
| August 2022 | $41.63 | $44.07 |
| July 2022 | $43.36 | $46.44 |
| June 2022 | $42.78 | $45.81 |
| May 2022 | $45.58 | $48.81 |
| April 2022 | $45.94 | $49.75 |
| March 2022 | $51.55 | $55.83 |
| February 2022 | $48.05 | $52.56 |
| January 2022 | $51.74 | $56.60 |
| December 2021 | $50.91 | $55.69 |
| November 2021 | $48.52 | $53.08 |
| October 2021 | $51.59 | $56.97 |
| September 2021 | $46.60 | $51.45 |
| August 2021 | $46.59 | $51.44 |
| July 2021 | $46.73 | $52.03 |
| June 2021 | $46.29 | $51.54 |
| May 2021 | $48.37 | $53.86 |
| April 2021 | $48.04 | $53.94 |
| March 2021 | $45.02 | $50.55 |
| February 2021 | $42.80 | $48.06 |
| January 2021 | $40.84 | $46.26 |
| December 2020 | $39.25 | $44.46 |
| November 2020 | $39.28 | $44.49 |
| October 2020 | $34.83 | $39.82 |
| September 2020 | $35.62 | $40.73 |
| August 2020 | $36.53 | $41.77 |
| July 2020 | $33.76 | $38.97 |
| June 2020 | $31.83 | $36.75 |
| May 2020 | $29.80 | $34.40 |
| April 2020 | $29.29 | $34.35 |
| March 2020 | $27.36 | $32.09 |
| February 2020 | $36.87 | $43.24 |
| January 2020 | $39.72 | $47.02 |
| December 2019 | $38.50 | $45.57 |
| November 2019 | $38.58 | $45.67 |
| October 2019 | $37.58 | $44.88 |
| September 2019 | $37.52 | $44.81 |
| August 2019 | $34.34 | $41.01 |
| July 2019 | $34.31 | $41.39 |
| June 2019 | $34.29 | $41.36 |
| May 2019 | $32.22 | $38.86 |
| April 2019 | $34.09 | $41.53 |
| March 2019 | $31.53 | $38.41 |
| February 2019 | $31.03 | $37.80 |
| January 2019 | $29.33 | $36.09 |
| December 2018 | $26.98 | $33.19 |
| November 2018 | $29.90 | $36.79 |
| October 2018 | $29.44 | $36.60 |
| September 2018 | $31.99 | $39.76 |
| August 2018 | $31.97 | $39.74 |
| July 2018 | $32.60 | $40.89 |
| June 2018 | $32 | $40.14 |
| May 2018 | $32.95 | $41.33 |
| April 2018 | $32.62 | $41.28 |
| March 2018 | $32.49 | $41.12 |
| February 2018 | $32.53 | $41.17 |
| January 2018 | $33.98 | $43.37 |
| December 2017 | $32.32 | $41.26 |
| November 2017 | $30.98 | $39.54 |
| October 2017 | $30.23 | $38.93 |
| September 2017 | $30.92 | $39.82 |
| August 2017 | $29.81 | $38.39 |
| July 2017 | $29.49 | $38.33 |
| June 2017 | $27.51 | $35.75 |
| May 2017 | $25.19 | $32.74 |
| April 2017 | $26.56 | $35.32 |
| March 2017 | $27.48 | $36.55 |
| February 2017 | $27.13 | $36.40 |
| January 2017 | $29.41 | $39.46 |
| December 2016 | $28.63 | $38.41 |
| November 2016 | $28.62 | $38.40 |
| October 2016 | $24.76 | $33.48 |
| September 2016 | $24.06 | $32.54 |
| August 2016 | $23.32 | $31.53 |
| July 2016 | $24.15 | $32.98 |
| June 2016 | $24.04 | $32.83 |
| May 2016 | $25.26 | $34.49 |
| April 2016 | $24.75 | $34.10 |
| March 2016 | $23.42 | $32.27 |
| February 2016 | $21.61 | $29.77 |
| January 2016 | $20.49 | $28.50 |
| December 2015 | $22.43 | $31.20 |
| November 2015 | $23.72 | $33 |
| October 2015 | $24.02 | $33.71 |
| September 2015 | $22.99 | $32.26 |
| August 2015 | $22.71 | $31.87 |
| July 2015 | $23.03 | $32.62 |
| June 2015 | $23.58 | $33.40 |
| May 2015 | $22.56 | $31.96 |
| April 2015 | $22.39 | $32.03 |
| March 2015 | $21.55 | $30.82 |
| February 2015 | $21.55 | $30.82 |
| January 2015 | $21.18 | $30.57 |
| December 2014 | $24.98 | $36.06 |
| November 2014 | $25.87 | $37.34 |
| October 2014 | $24.45 | $35.60 |
| September 2014 | $24.91 | $36.27 |
| August 2014 | $25.54 | $37.19 |
| July 2014 | $25.96 | $38.13 |
| June 2014 | $24.99 | $36.71 |
| May 2014 | $23.05 | $33.85 |
| April 2014 | $22.80 | $33.84 |
| March 2014 | $23.33 | $34.63 |
| February 2014 | $23.34 | $34.65 |
| January 2014 | $21.99 | $32.95 |
| December 2013 | $23.58 | $35.33 |
| November 2013 | $23.35 | $34.98 |
| October 2013 | $22.26 | $33.66 |
| September 2013 | $21.14 | $31.97 |
| August 2013 | $20.12 | $30.43 |
| July 2013 | $21.22 | $32.45 |
| June 2013 | $19.37 | $29.62 |
| May 2013 | $19.14 | $29.27 |
| April 2013 | $18.22 | $28.19 |
| March 2013 | $17.64 | $27.29 |
| February 2013 | $18.03 | $27.89 |
| January 2013 | $18.60 | $29.14 |
| December 2012 | $16.94 | $26.53 |
| November 2012 | $17.45 | $27.33 |
| October 2012 | $15.63 | $24.80 |
| September 2012 | $14.64 | $23.23 |
| August 2012 | $14.72 | $23.36 |
| July 2012 | $13.45 | $21.68 |
| June 2012 | $13.50 | $21.76 |
| May 2012 | $12.78 | $20.60 |
| April 2012 | $14.94 | $24.50 |
| March 2012 | $14.45 | $23.69 |
| February 2012 | $13.19 | $21.98 |
| January 2012 | $12.01 | $20.02 |
| December 2011 | $11.11 | $18.52 |
| November 2011 | $10.78 | $17.97 |
| October 2011 | $14.86 | $25.22 |
| September 2011 | $14.02 | $23.79 |
| August 2011 | $15.94 | $27.05 |
| July 2011 | $16.09 | $27.70 |
| June 2011 | $17.48 | $30.08 |
| May 2011 | $18.26 | $31.43 |
| April 2011 | $18.80 | $32.76 |
| March 2011 | $18.04 | $31.43 |
| February 2011 | $19.08 | $33.24 |
| January 2011 | $17.88 | $31.50 |
| December 2010 | $17.08 | $30.10 |
| November 2010 | $15.31 | $26.98 |
| October 2010 | $15.88 | $28.33 |
| September 2010 | $14.60 | $26.04 |
| August 2010 | $13.13 | $23.43 |
| July 2010 | $15.54 | $28.12 |
| June 2010 | $14.54 | $26.31 |
| May 2010 | $15.64 | $28.30 |
| April 2010 | $16 | $29.33 |
| March 2010 | $17.53 | $32.13 |
| February 2010 | $15.55 | $28.50 |
| January 2010 | $15.78 | $29.25 |
| December 2009 | $15.49 | $28.72 |
| November 2009 | $14.97 | $27.75 |
| October 2009 | $14.58 | $27.36 |
| September 2009 | $16.64 | $31.24 |
| August 2009 | $15.70 | $29.46 |
| July 2009 | $17.96 | $34.10 |
| June 2009 | $14.18 | $26.92 |
| May 2009 | $13.90 | $26.38 |
| April 2009 | $12.07 | $23.22 |
| March 2009 | $9.29 | $17.86 |
| February 2009 | $8.10 | $15.57 |
| January 2009 | $10.28 | $20.13 |
| December 2008 | $11.81 | $23.14 |
| November 2008 | $10.31 | $20.19 |
| October 2008 | $11.82 | $23.49 |
| September 2008 | $17.80 | $35.37 |
| August 2008 | $19.31 | $38.37 |
| July 2008 | $19.49 | $39.08 |
| June 2008 | $20.42 | $40.95 |
| May 2008 | $23.26 | $46.63 |
| April 2008 | $24.03 | $48.54 |
| March 2008 | $23.07 | $46.60 |
| February 2008 | $23.66 | $47.80 |
| January 2008 | $24.31 | $49.49 |
| December 2007 | $27.48 | $55.94 |
| November 2007 | $26.12 | $53.18 |
| October 2007 | $28.40 | $58.20 |
| September 2007 | $25.59 | $52.45 |
| August 2007 | $23.48 | $48.12 |
| July 2007 | $23.08 | $47.64 |
| June 2007 | $23.14 | $47.75 |
| May 2007 | $22.89 | $47.24 |
| April 2007 | $22.80 | $47.35 |
| March 2007 | $21.86 | $45.40 |
| February 2007 | $20.86 | $43.31 |
| January 2007 | $20.54 | $42.91 |
| December 2006 | $20.27 | $42.35 |
| November 2006 | $20.48 | $42.78 |
| October 2006 | $20 | $42.05 |
| September 2006 | $19.54 | $41.07 |
| August 2006 | $19.60 | $41.21 |
| July 2006 | $18.09 | $38.28 |
| June 2006 | $18.87 | $39.93 |
| May 2006 | $19.51 | $41.29 |
| April 2006 | $19.75 | $42.06 |
| March 2006 | $19.99 | $42.56 |
| February 2006 | $20.49 | $43.62 |
| January 2006 | $19.75 | $42.29 |
| December 2005 | $18.74 | $40.13 |
| November 2005 | $18.56 | $39.74 |
| October 2005 | $17.36 | $37.37 |
| September 2005 | $17.41 | $37.49 |
| August 2005 | $17.13 | $36.89 |
| July 2005 | $16.60 | $36 |
| June 2005 | $15.54 | $33.70 |
| May 2005 | $14.53 | $31.51 |
| April 2005 | $14.27 | $31.12 |
| March 2005 | $14.92 | $32.54 |
| February 2005 | $14.56 | $31.75 |
| January 2005 | $14.69 | $32.28 |
| December 2004 | $15.26 | $33.54 |
| November 2004 | $14.66 | $32.21 |
| October 2004 | $13.80 | $30.53 |
| September 2004 | $13.58 | $30.04 |
| August 2004 | $12.51 | $27.67 |
| July 2004 | $12.47 | $27.80 |
| June 2004 | $12.98 | $28.94 |
| May 2004 | $12.21 | $27.23 |
| April 2004 | $11.75 | $26.41 |
| March 2004 | $11.95 | $26.86 |
| February 2004 | $12.13 | $27.27 |
| January 2004 | $11.80 | $26.74 |
| December 2003 | $11.04 | $25.02 |
| November 2003 | $10.91 | $24.72 |
| October 2003 | $10.82 | $24.69 |
| September 2003 | $9.49 | $21.65 |
| August 2003 | $9.66 | $22.04 |
| July 2003 | $9.30 | $21.37 |
| June 2003 | $9.04 | $20.77 |
| May 2003 | $8.87 | $20.39 |
| April 2003 | $8.79 | $20.50 |
| March 2003 | $8.05 | $18.78 |
| February 2003 | $7.92 | $18.47 |
| January 2003 | $7.67 | $18.07 |
| December 2002 | $7.24 | $17.05 |
| November 2002 | $7.90 | $18.60 |
| October 2002 | $7.08 | $16.80 |
| September 2002 | $6.68 | $15.85 |
| August 2002 | $7.53 | $17.88 |
| July 2002 | $7.54 | $18.04 |
| June 2002 | $9.14 | $21.86 |
| May 2002 | $9.64 | $23.07 |
| April 2002 | $9.08 | $21.86 |
| March 2002 | $9 | $21.67 |
| February 2002 | $8.64 | $20.80 |
| January 2002 | $8.03 | $19.47 |
| December 2001 | $8.91 | $21.60 |
| November 2001 | $9.48 | $22.99 |
| October 2001 | $8.51 | $20.74 |
| September 2001 | $8.21 | $20 |
| August 2001 | $9.58 | $23.36 |
| July 2001 | $10.29 | $25.20 |
| June 2001 | $9.70 | $23.75 |
| May 2001 | $8.99 | $22.01 |
| April 2001 | $7.94 | $19.56 |
| March 2001 | $7.87 | $19.39 |
| February 2001 | $8.95 | $22.05 |
| January 2001 | $9.38 | $23.25 |
| December 2000 | $10.75 | $26.62 |
| November 2000 | $8.60 | $21.31 |
| October 2000 | $8.20 | $20.50 |
| September 2000 | $8.25 | $20.62 |
| August 2000 | $8.43 | $21.06 |
| July 2000 | $6.68 | $16.69 |
| June 2000 | $6.75 | $16.88 |
| May 2000 | $6 | $15 |
| April 2000 | $4.83 | $12.06 |
| March 2000 | $4.33 | $10.81 |
SLF
List: Challengers
Price: $51.31
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 4.48%
Payout Ratio: 59.24%
Payout Ratio Range:
Dividend Per Share: 2.32 USD
Earnings Per Share: 3.84 USD
P/E Ratio: 13.58
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Diversified
Volume: 299000
Ebitda: 2.9 billionMarket Capitalization: 29.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 1.29%
DGR5: 1.48%
DGR10: 0.38%
DGR20: 0.82%