SLF Stock Price History - Sun Life Financial Inc.
Best Day
₱3,750.00
November 20, 2024
Worst Day
₱3,000.00
August 15, 2025
Average Volume
273
Daily Average
Most Traded
10.1K
March 25, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | ₱3,340.00 | ₱3,340.00 | ₱3,340.00 | 175 shares | ₱584,500.00 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱3,340.00 | ₱3,488.00 | ₱3,340.00 | 60 shares | ₱200,400.00 | -₱141.62 | -4.24% |
| Nov 14, 2025 | ₱3,488.00 | ₱3,488.00 | ₱3,488.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱3,488.00 | ₱3,490.00 | ₱3,300.00 | 205 shares | ₱678,390.00 | +₱198.82 | +5.70% |
| Nov 12, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,300.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,300.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱3,300.00 | ₱3,550.00 | ₱3,300.00 | 330 shares | ₱1,091,500.00 | -₱1.98 | -0.06% |
| Nov 07, 2025 | ₱3,302.00 | ₱3,510.00 | ₱3,302.00 | 265 shares | ₱904,150.00 | -₱230.81 | -6.99% |
| Nov 06, 2025 | ₱3,550.00 | ₱3,550.00 | ₱3,490.00 | 685 shares | ₱2,400,500.00 | +₱61.06 | +1.72% |
| Nov 05, 2025 | ₱3,490.00 | ₱3,490.00 | ₱3,490.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱3,490.00 | ₱3,490.00 | ₱3,490.00 | 5 shares | ₱17,450.00 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱3,490.00 | ₱3,490.00 | ₱3,490.00 | 100 shares | ₱349,000.00 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱3,490.00 | ₱3,500.00 | ₱3,490.00 | 50 shares | ₱174,550.00 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱3,490.00 | ₱3,490.00 | ₱3,490.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱3,490.00 | ₱3,490.00 | ₱3,490.00 | 100 shares | ₱349,000.00 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱3,490.00 | ₱3,490.00 | ₱3,490.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱3,490.00 | ₱3,500.00 | ₱3,490.00 | 490 shares | ₱1,710,400.00 | +₱38.39 | +1.10% |
| Oct 23, 2025 | ₱3,452.00 | ₱3,452.00 | ₱3,452.00 | 220 shares | ₱759,440.00 | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱3,452.00 | ₱3,490.00 | ₱3,452.00 | 165 shares | ₱569,600.00 | -₱37.63 | -1.09% |
| Oct 21, 2025 | ₱3,490.00 | ₱3,490.00 | ₱3,452.00 | 690 shares | ₱2,382,830.00 | +₱38.39 | +1.10% |
| Oct 20, 2025 | ₱3,452.00 | ₱3,490.00 | ₱3,452.00 | 100 shares | ₱345,200.00 | -₱37.63 | -1.09% |
| Oct 17, 2025 | ₱3,490.00 | ₱3,500.00 | ₱3,490.00 | 20 shares | ₱69,800.00 | -₱10.12 | -0.29% |
| Oct 16, 2025 | ₱3,500.00 | ₱3,500.00 | ₱3,452.00 | 80 shares | ₱279,760.00 | +₱79.80 | +2.28% |
| Oct 15, 2025 | ₱3,422.00 | ₱3,422.00 | ₱3,422.00 | 100 shares | ₱342,200.00 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱3,422.00 | ₱3,460.00 | ₱3,420.00 | 510 shares | ₱1,744,370.00 | -₱37.64 | -1.10% |
| Oct 13, 2025 | ₱3,460.00 | ₱3,460.00 | ₱3,400.00 | 205 shares | ₱708,500.00 | +₱60.90 | +1.76% |
| Oct 10, 2025 | ₱3,400.00 | ₱3,400.00 | ₱3,400.00 | 145 shares | ₱493,000.00 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱3,400.00 | ₱3,450.00 | ₱3,400.00 | 180 shares | ₱612,990.00 | -₱45.22 | -1.33% |
| Oct 08, 2025 | ₱3,446.00 | ₱3,448.00 | ₱3,446.00 | 5 shares | ₱17,230.00 | -₱2.07 | -0.06% |
| Oct 07, 2025 | ₱3,448.00 | ₱3,448.00 | ₱3,350.00 | 20 shares | ₱68,960.00 | +₱101.03 | +2.93% |
| Oct 06, 2025 | ₱3,350.00 | ₱3,448.00 | ₱3,350.00 | 6.7K shares | ₱22,344,500.00 | -₱95.14 | -2.84% |
| Oct 03, 2025 | ₱3,448.00 | ₱3,448.00 | ₱3,300.00 | 5 shares | ₱17,240.00 | +₱154.47 | +4.48% |
| Oct 02, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,300.00 | 240 shares | ₱792,000.00 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,300.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱3,300.00 | ₱3,448.00 | ₱3,300.00 | 55 shares | ₱181,500.00 | -₱141.57 | -4.29% |
| Sep 29, 2025 | ₱3,448.00 | ₱3,488.00 | ₱3,272.00 | 10 shares | ₱34,680.00 | +₱185.50 | +5.38% |
| Sep 26, 2025 | ₱3,272.00 | ₱3,272.00 | ₱3,270.00 | 100 shares | ₱327,200.00 | +₱1.96 | +0.06% |
| Sep 25, 2025 | ₱3,270.00 | ₱3,498.00 | ₱3,270.00 | 110 shares | ₱359,800.00 | -₱213.20 | -6.52% |
| Sep 24, 2025 | ₱3,498.00 | ₱3,498.00 | ₱3,498.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱3,498.00 | ₱3,498.00 | ₱3,252.00 | 5 shares | ₱17,490.00 | +₱264.45 | +7.56% |
| Sep 22, 2025 | ₱3,252.00 | ₱3,300.00 | ₱3,252.00 | 5 shares | ₱16,260.00 | -₱47.15 | -1.45% |
| Sep 19, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,300.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,252.00 | 115 shares | ₱378,060.00 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,300.00 | 30 shares | ₱99,000.00 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,300.00 | 50 shares | ₱165,000.00 | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,300.00 | 420 shares | ₱1,386,000.00 | +₱20.13 | +0.61% |
| Sep 12, 2025 | ₱3,280.00 | ₱3,280.00 | ₱3,280.00 | 345 shares | ₱1,131,600.00 | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱3,280.00 | ₱3,280.00 | ₱3,280.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱3,280.00 | ₱3,280.00 | ₱3,192.00 | 5 shares | ₱16,400.00 | +₱90.53 | +2.76% |
| Sep 09, 2025 | ₱3,192.00 | ₱3,280.00 | ₱3,192.00 | 195 shares | ₱622,440.00 | -₱85.55 | -2.68% |
| Sep 08, 2025 | ₱3,280.00 | ₱3,280.00 | ₱3,260.00 | 5 shares | ₱16,400.00 | +₱20.01 | +0.61% |
| Sep 05, 2025 | ₱3,260.00 | ₱3,260.00 | ₱3,200.00 | 645 shares | ₱2,074,060.00 | +₱10.11 | +0.31% |
| Sep 04, 2025 | ₱3,250.00 | ₱3,250.00 | ₱3,250.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱3,250.00 | ₱3,254.00 | ₱3,250.00 | 115 shares | ₱373,750.00 | -₱3.90 | -0.12% |
| Sep 02, 2025 | ₱3,254.00 | ₱3,260.00 | ₱3,252.00 | 300 shares | ₱975,970.00 | +₱1.95 | +0.06% |
| Sep 01, 2025 | ₱3,252.00 | ₱3,252.00 | ₱3,250.00 | 195 shares | ₱633,850.00 | +₱1.95 | +0.06% |
| Aug 29, 2025 | ₱3,250.00 | ₱3,300.00 | ₱3,250.00 | 5 shares | ₱16,250.00 | -₱49.40 | -1.52% |
| Aug 28, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,300.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱3,300.00 | ₱3,350.00 | ₱3,150.00 | 430 shares | ₱1,357,000.00 | -₱49.17 | -1.49% |
| Aug 26, 2025 | ₱3,350.00 | ₱3,350.00 | ₱3,350.00 | 20 shares | ₱67,000.00 | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱3,350.00 | ₱3,350.00 | ₱3,350.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱3,350.00 | ₱3,350.00 | ₱3,250.00 | 10 shares | ₱33,250.00 | +₱103.18 | +3.08% |
| Aug 19, 2025 | ₱3,250.00 | ₱3,250.00 | ₱3,250.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱3,250.00 | ₱3,250.00 | ₱3,000.00 | 10 shares | ₱31,450.00 | +₱270.73 | +8.33% |
| Aug 15, 2025 | ₱3,000.00 | ₱3,300.00 | ₱3,000.00 | 150 shares | ₱459,500.00 | -₱272.70 | -9.09% |
| Aug 14, 2025 | ₱3,300.00 | ₱3,350.00 | ₱3,300.00 | 45 shares | ₱148,750.00 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,300.00 | 10 shares | ₱33,000.00 | -₱97.02 | -2.94% |
| Aug 12, 2025 | ₱3,400.00 | ₱3,400.00 | ₱3,400.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱3,400.00 | ₱3,406.00 | ₱3,400.00 | 70 shares | ₱238,220.00 | -₱6.12 | -0.18% |
| Aug 08, 2025 | ₱3,406.00 | ₱3,406.00 | ₱3,406.00 | 5 shares | ₱17,030.00 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱3,406.00 | ₱3,406.00 | ₱3,404.00 | 220 shares | ₱749,320.00 | +₱2.04 | +0.06% |
| Aug 06, 2025 | ₱3,404.00 | ₱3,404.00 | ₱3,404.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱3,404.00 | ₱3,500.00 | ₱3,404.00 | 885 shares | ₱3,012,540.00 | -₱93.27 | -2.74% |
| Aug 04, 2025 | ₱3,500.00 | ₱3,500.00 | ₱3,450.00 | 145 shares | ₱506,750.00 | +₱50.75 | +1.45% |
| Aug 01, 2025 | ₱3,450.00 | ₱3,450.00 | ₱3,450.00 | 120 shares | ₱414,000.00 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱3,450.00 | ₱3,450.00 | ₱3,450.00 | 15 shares | ₱51,750.00 | -₱49.34 | -1.43% |
| Jul 30, 2025 | ₱3,500.00 | ₱3,584.00 | ₱3,450.00 | 70 shares | ₱241,750.00 | -₱81.90 | -2.34% |
| Jul 29, 2025 | ₱3,584.00 | ₱3,590.00 | ₱3,400.00 | 140 shares | ₱476,930.00 | -₱6.09 | -0.17% |
| Jul 28, 2025 | ₱3,590.00 | ₱3,590.00 | ₱3,250.00 | 10 shares | ₱35,900.00 | +₱375.51 | +10.46% |
| Jul 25, 2025 | ₱3,250.00 | ₱3,598.00 | ₱3,250.00 | 15 shares | ₱50,480.00 | -₱314.28 | -9.67% |
| Jul 24, 2025 | ₱3,598.00 | ₱3,598.00 | ₱3,406.00 | 5 shares | ₱17,990.00 | +₱202.93 | +5.64% |
| Jul 23, 2025 | ₱3,406.00 | ₱3,406.00 | ₱3,406.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱3,406.00 | ₱3,406.00 | ₱3,406.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱3,406.00 | ₱3,406.00 | ₱3,402.00 | 75 shares | ₱255,450.00 | +₱4.09 | +0.12% |
| Jul 18, 2025 | ₱3,402.00 | ₱3,402.00 | ₱3,402.00 | 365 shares | ₱1,241,730.00 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱3,402.00 | ₱3,402.00 | ₱3,402.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱3,402.00 | ₱3,402.00 | ₱3,402.00 | 60 shares | ₱204,120.00 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱3,402.00 | ₱3,402.00 | ₱3,402.00 | 110 shares | ₱374,220.00 | +₱2.04 | +0.06% |
| Jul 14, 2025 | ₱3,400.00 | ₱3,400.00 | ₱3,400.00 | 100 shares | ₱340,000.00 | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱3,400.00 | ₱3,400.00 | ₱3,300.00 | 885 shares | ₱2,946,000.00 | +₱103.02 | +3.03% |
| Jul 10, 2025 | ₱3,300.00 | ₱3,500.00 | ₱3,300.00 | 885 shares | ₱2,920,750.00 | -₱188.43 | -5.71% |
| Jul 09, 2025 | ₱3,500.00 | ₱3,500.00 | ₱3,500.00 | 5 shares | ₱17,500.00 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱3,500.00 | ₱3,502.00 | ₱3,500.00 | 105 shares | ₱367,500.00 | -₱2.10 | -0.06% |
| Jul 07, 2025 | ₱3,502.00 | ₱3,598.00 | ₱3,502.00 | 735 shares | ₱2,574,450.00 | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱3,502.00 | ₱3,502.00 | ₱3,502.00 | 460 shares | ₱1,610,920.00 | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱3,502.00 | ₱3,600.00 | ₱3,502.00 | 15 shares | ₱52,530.00 | -₱95.25 | -2.72% |
| Jul 02, 2025 | ₱3,600.00 | ₱3,600.00 | ₱3,600.00 | 15 shares | ₱54,000.00 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱3,600.00 | ₱3,600.00 | ₱3,600.00 | 15 shares | ₱54,000.00 | +₱100.80 | +2.80% |
| Jun 30, 2025 | ₱3,502.00 | ₱3,502.00 | ₱3,502.00 | 130 shares | ₱455,260.00 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱3,502.00 | ₱3,502.00 | ₱3,500.00 | 5 shares | ₱17,510.00 | +₱2.10 | +0.06% |
| Jun 26, 2025 | ₱3,500.00 | ₱3,500.00 | ₱3,500.00 | 245 shares | ₱857,500.00 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱3,500.00 | ₱3,500.00 | ₱3,500.00 | 15 shares | ₱52,500.00 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱3,500.00 | ₱3,500.00 | ₱3,488.00 | 585 shares | ₱2,047,500.00 | +₱11.90 | +0.34% |
| Jun 23, 2025 | ₱3,488.00 | ₱3,488.00 | ₱3,488.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱3,488.00 | ₱3,488.00 | ₱3,458.00 | 135 shares | ₱470,880.00 | +₱30.35 | +0.87% |
| Jun 19, 2025 | ₱3,458.00 | ₱3,460.00 | ₱3,450.00 | 9.3K shares | ₱32,175,300.00 | +₱7.95 | +0.23% |
| Jun 18, 2025 | ₱3,450.00 | ₱3,450.00 | ₱3,450.00 | 125 shares | ₱431,250.00 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱3,450.00 | ₱3,452.00 | ₱3,450.00 | 15 shares | ₱51,750.00 | -₱2.07 | -0.06% |
| Jun 16, 2025 | ₱3,452.00 | ₱3,452.00 | ₱3,452.00 | 10 shares | ₱34,520.00 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱3,452.00 | ₱3,452.00 | ₱3,402.00 | 210 shares | ₱724,920.00 | +₱50.74 | +1.47% |
| Jun 11, 2025 | ₱3,402.00 | ₱3,402.00 | ₱3,400.00 | 25 shares | ₱85,050.00 | +₱2.04 | +0.06% |
| Jun 10, 2025 | ₱3,400.00 | ₱3,400.00 | ₱3,400.00 | 170 shares | ₱578,000.00 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱3,400.00 | ₱3,400.00 | ₱3,400.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱3,400.00 | ₱3,400.00 | ₱3,400.00 | 615 shares | ₱2,091,000.00 | -₱49.30 | -1.45% |
| Jun 04, 2025 | ₱3,450.00 | ₱3,450.00 | ₱3,400.00 | 10 shares | ₱34,500.00 | +₱50.72 | +1.47% |
| Jun 03, 2025 | ₱3,400.00 | ₱3,400.00 | ₱3,312.00 | 60 shares | ₱204,000.00 | +₱90.44 | +2.66% |
| Jun 02, 2025 | ₱3,312.00 | ₱3,312.00 | ₱3,312.00 | 120 shares | ₱397,440.00 | +₱1.99 | +0.06% |
| May 30, 2025 | ₱3,310.00 | ₱3,310.00 | ₱3,310.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱3,310.00 | ₱3,310.00 | ₱3,310.00 | 50 shares | ₱165,500.00 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱3,310.00 | ₱3,310.00 | ₱3,310.00 | 420 shares | ₱1,390,200.00 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱3,310.00 | ₱3,310.00 | ₱3,302.00 | 445 shares | ₱1,472,950.00 | +₱7.94 | +0.24% |
| May 26, 2025 | ₱3,302.00 | ₱3,488.00 | ₱3,302.00 | 10 shares | ₱33,020.00 | -₱176.00 | -5.33% |
| May 23, 2025 | ₱3,488.00 | ₱3,488.00 | ₱3,302.00 | 15 shares | ₱52,320.00 | +₱196.37 | +5.63% |
| May 22, 2025 | ₱3,302.00 | ₱3,302.00 | ₱3,302.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱3,302.00 | ₱3,302.00 | ₱3,302.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱3,302.00 | ₱3,302.00 | ₱3,280.00 | 190 shares | ₱623,310.00 | +₱20.14 | +0.61% |
| May 19, 2025 | ₱3,282.00 | ₱3,408.00 | ₱3,280.00 | 65 shares | ₱213,960.00 | +₱1.97 | +0.06% |
| May 16, 2025 | ₱3,280.00 | ₱3,280.00 | ₱3,280.00 | 5 shares | ₱16,400.00 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱3,280.00 | ₱3,280.00 | ₱3,250.00 | 600 shares | ₱1,968,000.00 | +₱30.18 | +0.92% |
| May 14, 2025 | ₱3,250.00 | ₱3,250.00 | ₱3,200.00 | 35 shares | ₱113,260.00 | +₱50.70 | +1.56% |
| May 13, 2025 | ₱3,200.00 | ₱3,398.00 | ₱3,200.00 | 1.1K shares | ₱3,697,560.00 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱3,200.00 | ₱3,200.00 | ₱3,100.00 | 290 shares | ₱913,900.00 | +₱103.36 | +3.23% |
| May 08, 2025 | ₱3,100.00 | ₱3,100.00 | ₱3,100.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱3,100.00 | ₱3,100.00 | ₱3,100.00 | 10 shares | ₱31,000.00 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱3,100.00 | ₱3,100.00 | ₱3,100.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱3,100.00 | ₱3,100.00 | ₱3,100.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱3,100.00 | ₱3,100.00 | ₱3,100.00 | 25 shares | ₱77,500.00 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱3,100.00 | ₱3,100.00 | ₱3,100.00 | 200 shares | ₱620,000.00 | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱3,100.00 | ₱3,100.00 | ₱3,010.00 | 5 shares | ₱15,500.00 | +₱92.69 | +2.99% |
| Apr 28, 2025 | ₱3,010.00 | ₱3,010.00 | ₱3,010.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱3,010.00 | ₱3,180.00 | ₱3,000.00 | 105 shares | ₱315,950.00 | +₱8.13 | +0.27% |
| Apr 24, 2025 | ₱3,002.00 | ₱3,002.00 | ₱3,002.00 | 30 shares | ₱90,060.00 | +₱2.10 | +0.07% |
| Apr 23, 2025 | ₱3,000.00 | ₱3,000.00 | ₱3,000.00 | 110 shares | ₱330,000.00 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱3,000.00 | ₱3,000.00 | ₱3,000.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱3,000.00 | ₱3,050.00 | ₱3,000.00 | 540 shares | ₱1,620,250.00 | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱3,000.00 | ₱3,000.00 | ₱3,000.00 | 320 shares | ₱960,000.00 | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱3,000.00 | ₱3,000.00 | ₱3,000.00 | 110 shares | ₱330,100.00 | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱3,000.00 | ₱3,000.00 | ₱3,000.00 | 115 shares | ₱345,000.00 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱3,000.00 | ₱3,260.00 | ₱2,990.00 | 195 shares | ₱587,250.00 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱3,000.00 | ₱3,000.00 | ₱3,000.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱3,000.00 | ₱3,000.00 | ₱3,000.00 | 515 shares | ₱1,545,100.00 | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱3,000.00 | ₱3,190.00 | ₱3,000.00 | 840 shares | ₱2,520,000.00 | -₱178.80 | -5.96% |
| Apr 04, 2025 | ₱3,190.00 | ₱3,280.00 | ₱3,100.00 | 475 shares | ₱1,472,950.00 | -₱87.41 | -2.74% |
| Apr 03, 2025 | ₱3,280.00 | ₱3,280.00 | ₱3,100.00 | 195 shares | ₱605,400.00 | +₱135.46 | +4.13% |
| Apr 02, 2025 | ₱3,150.00 | ₱3,150.00 | ₱3,100.00 | 400 shares | ₱1,240,500.00 | +₱50.72 | +1.61% |
| Mar 31, 2025 | ₱3,100.00 | ₱3,150.00 | ₱3,100.00 | 260 shares | ₱806,250.00 | -₱49.29 | -1.59% |
| Mar 28, 2025 | ₱3,150.00 | ₱3,180.00 | ₱3,150.00 | 235 shares | ₱740,400.00 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱3,150.00 | ₱3,150.00 | ₱3,150.00 | 190 shares | ₱598,550.00 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱3,150.00 | ₱3,150.00 | ₱3,150.00 | 185 shares | ₱582,750.00 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱3,150.00 | ₱3,150.00 | ₱3,100.00 | 10.1K shares | ₱31,655,250.00 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱3,150.00 | ₱3,150.00 | ₱3,150.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱3,150.00 | ₱3,150.00 | ₱3,100.00 | 90 shares | ₱282,500.00 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱3,150.00 | ₱3,150.00 | ₱3,000.00 | 5 shares | ₱15,750.00 | +₱157.50 | +5.00% |
| Mar 19, 2025 | ₱3,000.00 | ₱3,000.00 | ₱3,000.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱3,000.00 | ₱3,150.00 | ₱3,000.00 | 270 shares | ₱814,000.00 | -₱142.80 | -4.76% |
| Mar 17, 2025 | ₱3,150.00 | ₱3,150.00 | ₱3,100.00 | 5 shares | ₱15,750.00 | +₱50.72 | +1.61% |
| Mar 14, 2025 | ₱3,100.00 | ₱3,150.00 | ₱3,000.00 | 3.8K shares | ₱11,858,500.00 | -₱49.29 | -1.59% |
| Mar 13, 2025 | ₱3,150.00 | ₱3,150.00 | ₱3,000.00 | 5 shares | ₱15,750.00 | +₱157.50 | +5.00% |
| Mar 12, 2025 | ₱3,000.00 | ₱3,000.00 | ₱3,000.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱3,000.00 | ₱3,000.00 | ₱3,000.00 | 125 shares | ₱377,250.00 | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱3,000.00 | ₱3,370.00 | ₱3,000.00 | 270 shares | ₱833,930.00 | -₱329.40 | -10.98% |
| Mar 07, 2025 | ₱3,370.00 | ₱3,370.00 | ₱3,370.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱3,370.00 | ₱3,370.00 | ₱3,370.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱3,370.00 | ₱3,370.00 | ₱3,102.00 | 30 shares | ₱101,100.00 | +₱291.17 | +8.64% |
| Mar 04, 2025 | ₱3,102.00 | ₱3,304.00 | ₱3,102.00 | 5 shares | ₱15,510.00 | -₱189.53 | -6.11% |
| Mar 03, 2025 | ₱3,304.00 | ₱3,350.00 | ₱3,004.00 | 850 shares | ₱2,554,900.00 | -₱45.26 | -1.37% |
| Feb 28, 2025 | ₱3,350.00 | ₱3,388.00 | ₱3,074.00 | 15 shares | ₱50,630.00 | +₱300.83 | +8.98% |
| Feb 27, 2025 | ₱3,074.00 | ₱3,150.00 | ₱3,074.00 | 730 shares | ₱2,244,180.00 | -₱74.08 | -2.41% |
| Feb 26, 2025 | ₱3,150.00 | ₱3,300.00 | ₱3,050.00 | 180 shares | ₱562,500.00 | -₱143.33 | -4.55% |
| Feb 25, 2025 | ₱3,300.00 | ₱3,378.00 | ₱3,300.00 | 25 shares | ₱82,500.00 | -₱76.23 | -2.31% |
| Feb 24, 2025 | ₱3,378.00 | ₱3,388.00 | ₱3,378.00 | 60 shares | ₱202,680.00 | -₱10.13 | -0.30% |
| Feb 21, 2025 | ₱3,388.00 | ₱3,388.00 | ₱3,388.00 | 5 shares | ₱16,940.00 | -₱2.03 | -0.06% |
| Feb 20, 2025 | ₱3,390.00 | ₱3,390.00 | ₱3,380.00 | 15 shares | ₱50,850.00 | +₱10.17 | +0.30% |
| Feb 19, 2025 | ₱3,380.00 | ₱3,388.00 | ₱3,380.00 | 10 shares | ₱33,800.00 | -₱8.11 | -0.24% |
| Feb 18, 2025 | ₱3,388.00 | ₱3,398.00 | ₱3,020.00 | 200 shares | ₱605,840.00 | -₱9.83 | -0.29% |
| Feb 17, 2025 | ₱3,398.00 | ₱3,398.00 | ₱3,398.00 | 10 shares | ₱33,980.00 | +₱143.74 | +4.23% |
| Feb 14, 2025 | ₱3,260.00 | ₱3,398.00 | ₱3,260.00 | 15 shares | ₱48,900.00 | -₱132.36 | -4.06% |
| Feb 13, 2025 | ₱3,398.00 | ₱3,400.00 | ₱3,398.00 | 5 shares | ₱16,990.00 | -₱2.04 | -0.06% |
| Feb 12, 2025 | ₱3,400.00 | ₱3,400.00 | ₱3,400.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱3,400.00 | ₱3,400.00 | ₱3,400.00 | 5 shares | ₱17,000.00 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱3,400.00 | ₱3,400.00 | ₱3,300.00 | 30 shares | ₱102,000.00 | +₱103.02 | +3.03% |
| Feb 07, 2025 | ₱3,300.00 | ₱3,498.00 | ₱3,300.00 | 105 shares | ₱346,500.00 | -₱186.78 | -5.66% |
| Feb 06, 2025 | ₱3,498.00 | ₱3,498.00 | ₱3,498.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱3,498.00 | ₱3,498.00 | ₱3,250.00 | 5 shares | ₱17,490.00 | +₱266.90 | +7.63% |
| Feb 04, 2025 | ₱3,250.00 | ₱3,252.00 | ₱3,250.00 | 770 shares | ₱2,502,700.00 | -₱1.95 | -0.06% |
| Feb 03, 2025 | ₱3,252.00 | ₱3,252.00 | ₱3,252.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱3,252.00 | ₱3,480.00 | ₱3,252.00 | 30 shares | ₱97,560.00 | -₱213.01 | -6.55% |
| Jan 30, 2025 | ₱3,480.00 | ₱3,498.00 | ₱3,480.00 | 600 shares | ₱2,088,000.00 | -₱17.75 | -0.51% |
| Jan 28, 2025 | ₱3,498.00 | ₱3,498.00 | ₱3,250.00 | 5 shares | ₱17,490.00 | +₱266.90 | +7.63% |
| Jan 27, 2025 | ₱3,250.00 | ₱3,250.00 | ₱3,200.00 | 5 shares | ₱16,250.00 | +₱50.70 | +1.56% |
| Jan 24, 2025 | ₱3,200.00 | ₱3,200.00 | ₱3,200.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱3,200.00 | ₱3,200.00 | ₱3,200.00 | 85 shares | ₱272,000.00 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱3,200.00 | ₱3,304.00 | ₱3,200.00 | 280 shares | ₱906,000.00 | -₱100.80 | -3.15% |
| Jan 21, 2025 | ₱3,304.00 | ₱3,330.00 | ₱3,304.00 | 130 shares | ₱429,520.00 | -₱25.77 | -0.78% |
| Jan 20, 2025 | ₱3,330.00 | ₱3,330.00 | ₱3,302.00 | 210 shares | ₱699,290.00 | +₱28.31 | +0.85% |
| Jan 17, 2025 | ₱3,302.00 | ₱3,302.00 | ₱3,300.00 | 60 shares | ₱198,120.00 | +₱1.98 | +0.06% |
| Jan 16, 2025 | ₱3,300.00 | ₱3,336.00 | ₱3,300.00 | 465 shares | ₱1,538,790.00 | -₱29.70 | -0.90% |
| Jan 15, 2025 | ₱3,330.00 | ₱3,330.00 | ₱3,300.00 | 55 shares | ₱181,650.00 | +₱30.30 | +0.91% |
| Jan 14, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,300.00 | 5 shares | ₱16,500.00 | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱3,300.00 | ₱3,450.00 | ₱3,300.00 | 10 shares | ₱33,750.00 | -₱143.55 | -4.35% |
| Jan 10, 2025 | ₱3,450.00 | ₱3,450.00 | ₱3,300.00 | 5 shares | ₱17,250.00 | +₱156.98 | +4.55% |
| Jan 09, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,300.00 | 55 shares | ₱181,500.00 | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,300.00 | 570 shares | ₱1,881,000.00 | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱3,300.00 | ₱3,400.00 | ₱3,300.00 | 840 shares | ₱2,775,500.00 | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,130.00 | 680 shares | ₱2,219,950.00 | +₱294.03 | +8.91% |
| Jan 03, 2025 | ₱3,030.00 | ₱3,030.00 | ₱3,030.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱3,030.00 | ₱3,400.00 | ₱3,030.00 | 130 shares | ₱393,900.00 | -₱329.66 | -10.88% |
| Dec 27, 2024 | ₱3,400.00 | ₱3,400.00 | ₱3,400.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱3,400.00 | ₱3,500.00 | ₱3,000.00 | 10 shares | ₱32,000.00 | -₱97.24 | -2.86% |
| Dec 23, 2024 | ₱3,500.00 | ₱3,500.00 | ₱3,006.00 | 5 shares | ₱17,500.00 | +₱575.05 | +16.43% |
| Dec 20, 2024 | ₱3,006.00 | ₱3,400.00 | ₱3,006.00 | 45 shares | ₱135,270.00 | -₱348.40 | -11.59% |
| Dec 19, 2024 | ₱3,400.00 | ₱3,400.00 | ₱3,400.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱3,400.00 | ₱3,550.00 | ₱3,400.00 | 215 shares | ₱740,250.00 | -₱143.82 | -4.23% |
| Dec 17, 2024 | ₱3,550.00 | ₱3,550.00 | ₱3,550.00 | 20 shares | ₱71,000.00 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱3,550.00 | ₱3,550.00 | ₱3,450.00 | 10 shares | ₱35,000.00 | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱3,550.00 | ₱3,550.00 | ₱3,450.00 | 210 shares | ₱725,250.00 | -₱29.82 | -0.84% |
| Dec 12, 2024 | ₱3,580.00 | ₱3,580.00 | ₱3,580.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱3,580.00 | ₱3,580.00 | ₱3,580.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱3,580.00 | ₱3,598.00 | ₱3,452.00 | 35 shares | ₱122,100.00 | -₱17.90 | -0.50% |
| Dec 09, 2024 | ₱3,598.00 | ₱3,598.00 | ₱3,450.00 | 235 shares | ₱811,490.00 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱3,598.00 | ₱3,598.00 | ₱3,598.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱3,598.00 | ₱3,598.00 | ₱3,598.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱3,598.00 | ₱3,598.00 | ₱3,598.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱3,598.00 | ₱3,598.00 | ₱3,598.00 | 0 | ₱0.00 | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱3,598.00 | ₱3,598.00 | ₱3,598.00 | 25 shares | ₱89,950.00 | -₱2.16 | -0.06% |
| Nov 29, 2024 | ₱3,600.00 | ₱3,740.00 | ₱3,550.00 | 50 shares | ₱184,200.00 | +₱50.76 | +1.41% |
| Nov 28, 2024 | ₱3,550.00 | ₱3,550.00 | ₱3,400.00 | 35 shares | ₱124,250.00 | +₱156.56 | +4.41% |
| Nov 27, 2024 | ₱3,400.00 | ₱3,400.00 | ₱3,022.00 | 1.5K shares | ₱4,996,110.00 | +₱212.50 | +6.25% |
| Nov 26, 2024 | ₱3,200.00 | ₱3,500.00 | ₱3,200.00 | 200 shares | ₱660,000.00 | -₱274.24 | -8.57% |
| Nov 25, 2024 | ₱3,500.00 | ₱3,500.00 | ₱3,400.00 | 60 shares | ₱206,000.00 | +₱102.90 | +2.94% |
| Nov 22, 2024 | ₱3,400.00 | ₱3,500.00 | ₱3,400.00 | 405 shares | ₱1,377,000.00 | -₱97.24 | -2.86% |
| Nov 21, 2024 | ₱3,500.00 | ₱3,690.00 | ₱3,350.00 | 140 shares | ₱475,410.00 | -₱233.45 | -6.67% |
| Nov 20, 2024 | ₱3,750.00 | ₱3,750.00 | ₱3,350.00 | 200 shares | ₱672,000.00 | +₱388.50 | +10.36% |
| Nov 19, 2024 | ₱3,398.00 | ₱3,600.00 | ₱3,302.00 | 120 shares | ₱404,950.00 | +₱2.04 | +0.06% |
| Nov 18, 2024 | ₱3,396.00 | ₱3,396.00 | ₱3,300.00 | 530 shares | ₱1,750,440.00 | ₱0.00 | 0.00% |
Advanced Filters
Narrow down the SLF historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of SLF historical performance
The price chart displays SLF closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in SLF price history
Aug
2025
August 15, 2025
Lowest Price
₱3,000.00
Lowest price of ₱3,000.00 recorded, marking the period's minimum valuation, with a -9.09% decline on that day
Mar
2025
March 25, 2025
Highest Trading Volume
₱3,150.00
10.1K Shares (₱32.0M total value)
Most actively traded day with 10.1K shares (₱32.0M total value) at ₱3,150.00 per share, indicating peak investor activity
Dec
2024
December 23, 2024
Biggest Daily Gain
₱3,500.00
(+16.43%)
Single-day gain of 16.43% with ₱575.05 price increase, the largest percentage rise in this period, with 5 shares changing hands
Dec
2024
December 20, 2024
Biggest Daily Loss
₱3,006.00
(-11.59%)
Single-day loss of -11.59% with ₱348.40 price decrease, the largest percentage drop in this period, with 45 shares traded during the decline
Nov
2024
November 20, 2024
Highest Price
₱3,750.00
Peak price of ₱3,750.00 reached during this period, representing the stock's maximum value, with 200 shares traded and +10.36% price movement on that day
Historical Insights
Statistical analysis of SLF price movements
Price Volatility
High
SLF showed high volatility with a standard deviation of 3.27% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
neutral
The stock price exhibited an neutral trend from November 18, 2024 to November 18, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, SLF recorded 71 positive days, 66 negative days, and 108 unchanged days, resulting in a win rate of 29.0% for the period.
Average Daily Change
+0.05%
The stock demonstrated an average daily change of +0.05%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱750.00
The trading range spread for SLF was ₱750.00, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to SLF by sector and company group
Historical Price Data FAQs
Common questions about SLF stock price history
What is the SLF stock price history page?
The SLF stock price history page provides comprehensive historical trading data for Sun Life Financial Inc., including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for SLF historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in SLF insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for SLF?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for SLF historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for SLF?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics