- Stock Price
- Price History
- Dividends
- Dividend History
SLF Stock Price History - Sun Life Financial Inc.
Best Day (1Y)
₱3,600.00
July 02, 2025
Worst Day (1Y)
₱3,000.00
August 15, 2025
Average Volume (1Y)
265
Daily Average
Most Traded (1Y)
10K
March 25, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | ₱3,500.00 | ₱3,500.00 | ₱3,500.00 | 10 shares | ₱35K | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱3,500.00 | ₱3,500.00 | ₱3,500.00 | 5 shares | ₱18K | +₱81.90 | +2.34% |
| Dec 10, 2025 | ₱3,420.00 | ₱3,440.00 | ₱3,420.00 | 55 shares | ₱189K | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱3,420.00 | ₱3,420.00 | ₱3,420.00 | 5 shares | ₱17K | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱3,420.00 | ₱3,420.00 | ₱3,420.00 | 10 shares | ₱34K | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱3,420.00 | ₱3,420.00 | ₱3,420.00 | 80 shares | ₱274K | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱3,420.00 | ₱3,420.00 | ₱3,420.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱3,420.00 | ₱3,460.00 | ₱3,420.00 | 5 shares | ₱17K | -₱39.67 | -1.16% |
| Dec 01, 2025 | ₱3,460.00 | ₱3,460.00 | ₱3,370.00 | 135 shares | ₱457K | +₱40.48 | +1.17% |
| Nov 28, 2025 | ₱3,420.00 | ₱3,500.00 | ₱3,352.00 | 200 shares | ₱683K | -₱29.75 | -0.87% |
| Nov 27, 2025 | ₱3,450.00 | ₱3,500.00 | ₱3,450.00 | 40 shares | ₱138K | -₱49.34 | -1.43% |
| Nov 26, 2025 | ₱3,500.00 | ₱3,500.00 | ₱3,450.00 | 95 shares | ₱329K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱3,500.00 | ₱3,500.00 | ₱3,500.00 | 105 shares | ₱368K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱3,500.00 | ₱3,500.00 | ₱3,340.00 | 15 shares | ₱52K | +₱167.65 | +4.79% |
| Nov 21, 2025 | ₱3,340.00 | ₱3,350.00 | ₱3,340.00 | 260 shares | ₱868K | -₱10.02 | -0.30% |
| Nov 20, 2025 | ₱3,350.00 | ₱3,500.00 | ₱3,340.00 | 75 shares | ₱252K | +₱10.05 | +0.30% |
| Nov 19, 2025 | ₱3,340.00 | ₱3,340.00 | ₱3,340.00 | 70 shares | ₱234K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱3,340.00 | ₱3,340.00 | ₱3,340.00 | 175 shares | ₱585K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱3,340.00 | ₱3,488.00 | ₱3,340.00 | 60 shares | ₱200K | -₱141.62 | -4.24% |
| Nov 14, 2025 | ₱3,488.00 | ₱3,488.00 | ₱3,488.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱3,488.00 | ₱3,490.00 | ₱3,300.00 | 205 shares | ₱678K | +₱198.82 | +5.70% |
| Nov 12, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,300.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,300.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱3,300.00 | ₱3,550.00 | ₱3,300.00 | 330 shares | ₱1.09 Million | -₱1.98 | -0.06% |
| Nov 07, 2025 | ₱3,302.00 | ₱3,510.00 | ₱3,302.00 | 265 shares | ₱904K | -₱230.81 | -6.99% |
| Nov 06, 2025 | ₱3,550.00 | ₱3,550.00 | ₱3,490.00 | 685 shares | ₱2.40 Million | +₱61.06 | +1.72% |
| Nov 05, 2025 | ₱3,490.00 | ₱3,490.00 | ₱3,490.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱3,490.00 | ₱3,490.00 | ₱3,490.00 | 5 shares | ₱17K | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱3,490.00 | ₱3,490.00 | ₱3,490.00 | 100 shares | ₱349K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱3,490.00 | ₱3,500.00 | ₱3,490.00 | 50 shares | ₱175K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱3,490.00 | ₱3,490.00 | ₱3,490.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱3,490.00 | ₱3,490.00 | ₱3,490.00 | 100 shares | ₱349K | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱3,490.00 | ₱3,490.00 | ₱3,490.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱3,490.00 | ₱3,500.00 | ₱3,490.00 | 490 shares | ₱1.71 Million | +₱38.39 | +1.10% |
| Oct 23, 2025 | ₱3,452.00 | ₱3,452.00 | ₱3,452.00 | 220 shares | ₱759K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱3,452.00 | ₱3,490.00 | ₱3,452.00 | 165 shares | ₱570K | -₱37.63 | -1.09% |
| Oct 21, 2025 | ₱3,490.00 | ₱3,490.00 | ₱3,452.00 | 690 shares | ₱2.38 Million | +₱38.39 | +1.10% |
| Oct 20, 2025 | ₱3,452.00 | ₱3,490.00 | ₱3,452.00 | 100 shares | ₱345K | -₱37.63 | -1.09% |
| Oct 17, 2025 | ₱3,490.00 | ₱3,500.00 | ₱3,490.00 | 20 shares | ₱70K | -₱10.12 | -0.29% |
| Oct 16, 2025 | ₱3,500.00 | ₱3,500.00 | ₱3,452.00 | 80 shares | ₱280K | +₱79.80 | +2.28% |
| Oct 15, 2025 | ₱3,422.00 | ₱3,422.00 | ₱3,422.00 | 100 shares | ₱342K | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱3,422.00 | ₱3,460.00 | ₱3,420.00 | 510 shares | ₱1.74 Million | -₱37.64 | -1.10% |
| Oct 13, 2025 | ₱3,460.00 | ₱3,460.00 | ₱3,400.00 | 205 shares | ₱709K | +₱60.90 | +1.76% |
| Oct 10, 2025 | ₱3,400.00 | ₱3,400.00 | ₱3,400.00 | 145 shares | ₱493K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱3,400.00 | ₱3,450.00 | ₱3,400.00 | 180 shares | ₱613K | -₱45.22 | -1.33% |
| Oct 08, 2025 | ₱3,446.00 | ₱3,448.00 | ₱3,446.00 | 5 shares | ₱17K | -₱2.07 | -0.06% |
| Oct 07, 2025 | ₱3,448.00 | ₱3,448.00 | ₱3,350.00 | 20 shares | ₱69K | +₱101.03 | +2.93% |
| Oct 06, 2025 | ₱3,350.00 | ₱3,448.00 | ₱3,350.00 | 7K shares | ₱22.34 Million | -₱95.14 | -2.84% |
| Oct 03, 2025 | ₱3,448.00 | ₱3,448.00 | ₱3,300.00 | 5 shares | ₱17K | +₱154.47 | +4.48% |
| Oct 02, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,300.00 | 240 shares | ₱792K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,300.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱3,300.00 | ₱3,448.00 | ₱3,300.00 | 55 shares | ₱182K | -₱141.57 | -4.29% |
| Sep 29, 2025 | ₱3,448.00 | ₱3,488.00 | ₱3,272.00 | 10 shares | ₱35K | +₱185.50 | +5.38% |
| Sep 26, 2025 | ₱3,272.00 | ₱3,272.00 | ₱3,270.00 | 100 shares | ₱327K | +₱1.96 | +0.06% |
| Sep 25, 2025 | ₱3,270.00 | ₱3,498.00 | ₱3,270.00 | 110 shares | ₱360K | -₱213.20 | -6.52% |
| Sep 24, 2025 | ₱3,498.00 | ₱3,498.00 | ₱3,498.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱3,498.00 | ₱3,498.00 | ₱3,252.00 | 5 shares | ₱17K | +₱264.45 | +7.56% |
| Sep 22, 2025 | ₱3,252.00 | ₱3,300.00 | ₱3,252.00 | 5 shares | ₱16K | -₱47.15 | -1.45% |
| Sep 19, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,300.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,252.00 | 115 shares | ₱378K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,300.00 | 30 shares | ₱99K | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,300.00 | 50 shares | ₱165K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,300.00 | 420 shares | ₱1.39 Million | +₱20.13 | +0.61% |
| Sep 12, 2025 | ₱3,280.00 | ₱3,280.00 | ₱3,280.00 | 345 shares | ₱1.13 Million | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱3,280.00 | ₱3,280.00 | ₱3,280.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱3,280.00 | ₱3,280.00 | ₱3,192.00 | 5 shares | ₱16K | +₱90.53 | +2.76% |
| Sep 09, 2025 | ₱3,192.00 | ₱3,280.00 | ₱3,192.00 | 195 shares | ₱622K | -₱85.55 | -2.68% |
| Sep 08, 2025 | ₱3,280.00 | ₱3,280.00 | ₱3,260.00 | 5 shares | ₱16K | +₱20.01 | +0.61% |
| Sep 05, 2025 | ₱3,260.00 | ₱3,260.00 | ₱3,200.00 | 645 shares | ₱2.07 Million | +₱10.11 | +0.31% |
| Sep 04, 2025 | ₱3,250.00 | ₱3,250.00 | ₱3,250.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱3,250.00 | ₱3,254.00 | ₱3,250.00 | 115 shares | ₱374K | -₱3.90 | -0.12% |
| Sep 02, 2025 | ₱3,254.00 | ₱3,260.00 | ₱3,252.00 | 300 shares | ₱976K | +₱1.95 | +0.06% |
| Sep 01, 2025 | ₱3,252.00 | ₱3,252.00 | ₱3,250.00 | 195 shares | ₱634K | +₱1.95 | +0.06% |
| Aug 29, 2025 | ₱3,250.00 | ₱3,300.00 | ₱3,250.00 | 5 shares | ₱16K | -₱49.40 | -1.52% |
| Aug 28, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,300.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱3,300.00 | ₱3,350.00 | ₱3,150.00 | 430 shares | ₱1.36 Million | -₱49.17 | -1.49% |
| Aug 26, 2025 | ₱3,350.00 | ₱3,350.00 | ₱3,350.00 | 20 shares | ₱67K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱3,350.00 | ₱3,350.00 | ₱3,350.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱3,350.00 | ₱3,350.00 | ₱3,250.00 | 10 shares | ₱33K | +₱103.18 | +3.08% |
| Aug 19, 2025 | ₱3,250.00 | ₱3,250.00 | ₱3,250.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱3,250.00 | ₱3,250.00 | ₱3,000.00 | 10 shares | ₱31K | +₱270.73 | +8.33% |
| Aug 15, 2025 | ₱3,000.00 | ₱3,300.00 | ₱3,000.00 | 150 shares | ₱460K | -₱272.70 | -9.09% |
| Aug 14, 2025 | ₱3,300.00 | ₱3,350.00 | ₱3,300.00 | 45 shares | ₱149K | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,300.00 | 10 shares | ₱33K | -₱97.02 | -2.94% |
| Aug 12, 2025 | ₱3,400.00 | ₱3,400.00 | ₱3,400.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱3,400.00 | ₱3,406.00 | ₱3,400.00 | 70 shares | ₱238K | -₱6.12 | -0.18% |
| Aug 08, 2025 | ₱3,406.00 | ₱3,406.00 | ₱3,406.00 | 5 shares | ₱17K | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱3,406.00 | ₱3,406.00 | ₱3,404.00 | 220 shares | ₱749K | +₱2.04 | +0.06% |
| Aug 06, 2025 | ₱3,404.00 | ₱3,404.00 | ₱3,404.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱3,404.00 | ₱3,500.00 | ₱3,404.00 | 885 shares | ₱3.01 Million | -₱93.27 | -2.74% |
| Aug 04, 2025 | ₱3,500.00 | ₱3,500.00 | ₱3,450.00 | 145 shares | ₱507K | +₱50.75 | +1.45% |
| Aug 01, 2025 | ₱3,450.00 | ₱3,450.00 | ₱3,450.00 | 120 shares | ₱414K | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱3,450.00 | ₱3,450.00 | ₱3,450.00 | 15 shares | ₱52K | -₱49.34 | -1.43% |
| Jul 30, 2025 | ₱3,500.00 | ₱3,584.00 | ₱3,450.00 | 70 shares | ₱242K | -₱81.90 | -2.34% |
| Jul 29, 2025 | ₱3,584.00 | ₱3,590.00 | ₱3,400.00 | 140 shares | ₱477K | -₱6.09 | -0.17% |
| Jul 28, 2025 | ₱3,590.00 | ₱3,590.00 | ₱3,250.00 | 10 shares | ₱36K | +₱375.51 | +10.46% |
| Jul 25, 2025 | ₱3,250.00 | ₱3,598.00 | ₱3,250.00 | 15 shares | ₱50K | -₱314.28 | -9.67% |
| Jul 24, 2025 | ₱3,598.00 | ₱3,598.00 | ₱3,406.00 | 5 shares | ₱18K | +₱202.93 | +5.64% |
| Jul 23, 2025 | ₱3,406.00 | ₱3,406.00 | ₱3,406.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱3,406.00 | ₱3,406.00 | ₱3,406.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱3,406.00 | ₱3,406.00 | ₱3,402.00 | 75 shares | ₱255K | +₱4.09 | +0.12% |
| Jul 18, 2025 | ₱3,402.00 | ₱3,402.00 | ₱3,402.00 | 365 shares | ₱1.24 Million | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱3,402.00 | ₱3,402.00 | ₱3,402.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱3,402.00 | ₱3,402.00 | ₱3,402.00 | 60 shares | ₱204K | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱3,402.00 | ₱3,402.00 | ₱3,402.00 | 110 shares | ₱374K | +₱2.04 | +0.06% |
| Jul 14, 2025 | ₱3,400.00 | ₱3,400.00 | ₱3,400.00 | 100 shares | ₱340K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱3,400.00 | ₱3,400.00 | ₱3,300.00 | 885 shares | ₱2.95 Million | +₱103.02 | +3.03% |
| Jul 10, 2025 | ₱3,300.00 | ₱3,500.00 | ₱3,300.00 | 885 shares | ₱2.92 Million | -₱188.43 | -5.71% |
| Jul 09, 2025 | ₱3,500.00 | ₱3,500.00 | ₱3,500.00 | 5 shares | ₱18K | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱3,500.00 | ₱3,502.00 | ₱3,500.00 | 105 shares | ₱368K | -₱2.10 | -0.06% |
| Jul 07, 2025 | ₱3,502.00 | ₱3,598.00 | ₱3,502.00 | 735 shares | ₱2.57 Million | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱3,502.00 | ₱3,502.00 | ₱3,502.00 | 460 shares | ₱1.61 Million | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱3,502.00 | ₱3,600.00 | ₱3,502.00 | 15 shares | ₱53K | -₱95.25 | -2.72% |
| Jul 02, 2025 | ₱3,600.00 | ₱3,600.00 | ₱3,600.00 | 15 shares | ₱54K | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱3,600.00 | ₱3,600.00 | ₱3,600.00 | 15 shares | ₱54K | +₱100.80 | +2.80% |
| Jun 30, 2025 | ₱3,502.00 | ₱3,502.00 | ₱3,502.00 | 130 shares | ₱455K | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱3,502.00 | ₱3,502.00 | ₱3,500.00 | 5 shares | ₱18K | +₱2.10 | +0.06% |
| Jun 26, 2025 | ₱3,500.00 | ₱3,500.00 | ₱3,500.00 | 245 shares | ₱858K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱3,500.00 | ₱3,500.00 | ₱3,500.00 | 15 shares | ₱53K | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱3,500.00 | ₱3,500.00 | ₱3,488.00 | 585 shares | ₱2.05 Million | +₱11.90 | +0.34% |
| Jun 23, 2025 | ₱3,488.00 | ₱3,488.00 | ₱3,488.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱3,488.00 | ₱3,488.00 | ₱3,458.00 | 135 shares | ₱471K | +₱30.35 | +0.87% |
| Jun 19, 2025 | ₱3,458.00 | ₱3,460.00 | ₱3,450.00 | 9K shares | ₱32.18 Million | +₱7.95 | +0.23% |
| Jun 18, 2025 | ₱3,450.00 | ₱3,450.00 | ₱3,450.00 | 125 shares | ₱431K | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱3,450.00 | ₱3,452.00 | ₱3,450.00 | 15 shares | ₱52K | -₱2.07 | -0.06% |
| Jun 16, 2025 | ₱3,452.00 | ₱3,452.00 | ₱3,452.00 | 10 shares | ₱35K | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱3,452.00 | ₱3,452.00 | ₱3,402.00 | 210 shares | ₱725K | +₱50.74 | +1.47% |
| Jun 11, 2025 | ₱3,402.00 | ₱3,402.00 | ₱3,400.00 | 25 shares | ₱85K | +₱2.04 | +0.06% |
| Jun 10, 2025 | ₱3,400.00 | ₱3,400.00 | ₱3,400.00 | 170 shares | ₱578K | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱3,400.00 | ₱3,400.00 | ₱3,400.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱3,400.00 | ₱3,400.00 | ₱3,400.00 | 615 shares | ₱2.09 Million | -₱49.30 | -1.45% |
| Jun 04, 2025 | ₱3,450.00 | ₱3,450.00 | ₱3,400.00 | 10 shares | ₱35K | +₱50.72 | +1.47% |
| Jun 03, 2025 | ₱3,400.00 | ₱3,400.00 | ₱3,312.00 | 60 shares | ₱204K | +₱90.44 | +2.66% |
| Jun 02, 2025 | ₱3,312.00 | ₱3,312.00 | ₱3,312.00 | 120 shares | ₱397K | +₱1.99 | +0.06% |
| May 30, 2025 | ₱3,310.00 | ₱3,310.00 | ₱3,310.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱3,310.00 | ₱3,310.00 | ₱3,310.00 | 50 shares | ₱166K | ₱0.00 | 0.00% |
| May 28, 2025 | ₱3,310.00 | ₱3,310.00 | ₱3,310.00 | 420 shares | ₱1.39 Million | ₱0.00 | 0.00% |
| May 27, 2025 | ₱3,310.00 | ₱3,310.00 | ₱3,302.00 | 445 shares | ₱1.47 Million | +₱7.94 | +0.24% |
| May 26, 2025 | ₱3,302.00 | ₱3,488.00 | ₱3,302.00 | 10 shares | ₱33K | -₱176.00 | -5.33% |
| May 23, 2025 | ₱3,488.00 | ₱3,488.00 | ₱3,302.00 | 15 shares | ₱52K | +₱196.37 | +5.63% |
| May 22, 2025 | ₱3,302.00 | ₱3,302.00 | ₱3,302.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱3,302.00 | ₱3,302.00 | ₱3,302.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱3,302.00 | ₱3,302.00 | ₱3,280.00 | 190 shares | ₱623K | +₱20.14 | +0.61% |
| May 19, 2025 | ₱3,282.00 | ₱3,408.00 | ₱3,280.00 | 65 shares | ₱214K | +₱1.97 | +0.06% |
| May 16, 2025 | ₱3,280.00 | ₱3,280.00 | ₱3,280.00 | 5 shares | ₱16K | ₱0.00 | 0.00% |
| May 15, 2025 | ₱3,280.00 | ₱3,280.00 | ₱3,250.00 | 600 shares | ₱1.97 Million | +₱30.18 | +0.92% |
| May 14, 2025 | ₱3,250.00 | ₱3,250.00 | ₱3,200.00 | 35 shares | ₱113K | +₱50.70 | +1.56% |
| May 13, 2025 | ₱3,200.00 | ₱3,398.00 | ₱3,200.00 | 1K shares | ₱3.70 Million | ₱0.00 | 0.00% |
| May 09, 2025 | ₱3,200.00 | ₱3,200.00 | ₱3,100.00 | 290 shares | ₱914K | +₱103.36 | +3.23% |
| May 08, 2025 | ₱3,100.00 | ₱3,100.00 | ₱3,100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱3,100.00 | ₱3,100.00 | ₱3,100.00 | 10 shares | ₱31K | ₱0.00 | 0.00% |
| May 06, 2025 | ₱3,100.00 | ₱3,100.00 | ₱3,100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱3,100.00 | ₱3,100.00 | ₱3,100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱3,100.00 | ₱3,100.00 | ₱3,100.00 | 25 shares | ₱78K | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱3,100.00 | ₱3,100.00 | ₱3,100.00 | 200 shares | ₱620K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱3,100.00 | ₱3,100.00 | ₱3,010.00 | 5 shares | ₱16K | +₱92.69 | +2.99% |
| Apr 28, 2025 | ₱3,010.00 | ₱3,010.00 | ₱3,010.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱3,010.00 | ₱3,180.00 | ₱3,000.00 | 105 shares | ₱316K | +₱8.13 | +0.27% |
| Apr 24, 2025 | ₱3,002.00 | ₱3,002.00 | ₱3,002.00 | 30 shares | ₱90K | +₱2.10 | +0.07% |
| Apr 23, 2025 | ₱3,000.00 | ₱3,000.00 | ₱3,000.00 | 110 shares | ₱330K | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱3,000.00 | ₱3,000.00 | ₱3,000.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱3,000.00 | ₱3,050.00 | ₱3,000.00 | 540 shares | ₱1.62 Million | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱3,000.00 | ₱3,000.00 | ₱3,000.00 | 320 shares | ₱960K | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱3,000.00 | ₱3,000.00 | ₱3,000.00 | 110 shares | ₱330K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱3,000.00 | ₱3,000.00 | ₱3,000.00 | 115 shares | ₱345K | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱3,000.00 | ₱3,260.00 | ₱2,990.00 | 195 shares | ₱587K | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱3,000.00 | ₱3,000.00 | ₱3,000.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱3,000.00 | ₱3,000.00 | ₱3,000.00 | 515 shares | ₱1.55 Million | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱3,000.00 | ₱3,190.00 | ₱3,000.00 | 840 shares | ₱2.52 Million | -₱178.80 | -5.96% |
| Apr 04, 2025 | ₱3,190.00 | ₱3,280.00 | ₱3,100.00 | 475 shares | ₱1.47 Million | -₱87.41 | -2.74% |
| Apr 03, 2025 | ₱3,280.00 | ₱3,280.00 | ₱3,100.00 | 195 shares | ₱605K | +₱135.46 | +4.13% |
| Apr 02, 2025 | ₱3,150.00 | ₱3,150.00 | ₱3,100.00 | 400 shares | ₱1.24 Million | +₱50.72 | +1.61% |
| Mar 31, 2025 | ₱3,100.00 | ₱3,150.00 | ₱3,100.00 | 260 shares | ₱806K | -₱49.29 | -1.59% |
| Mar 28, 2025 | ₱3,150.00 | ₱3,180.00 | ₱3,150.00 | 235 shares | ₱740K | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱3,150.00 | ₱3,150.00 | ₱3,150.00 | 190 shares | ₱599K | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱3,150.00 | ₱3,150.00 | ₱3,150.00 | 185 shares | ₱583K | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱3,150.00 | ₱3,150.00 | ₱3,100.00 | 10K shares | ₱31.66 Million | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱3,150.00 | ₱3,150.00 | ₱3,150.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱3,150.00 | ₱3,150.00 | ₱3,100.00 | 90 shares | ₱283K | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱3,150.00 | ₱3,150.00 | ₱3,000.00 | 5 shares | ₱16K | +₱157.50 | +5.00% |
| Mar 19, 2025 | ₱3,000.00 | ₱3,000.00 | ₱3,000.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱3,000.00 | ₱3,150.00 | ₱3,000.00 | 270 shares | ₱814K | -₱142.80 | -4.76% |
| Mar 17, 2025 | ₱3,150.00 | ₱3,150.00 | ₱3,100.00 | 5 shares | ₱16K | +₱50.72 | +1.61% |
| Mar 14, 2025 | ₱3,100.00 | ₱3,150.00 | ₱3,000.00 | 4K shares | ₱11.86 Million | -₱49.29 | -1.59% |
| Mar 13, 2025 | ₱3,150.00 | ₱3,150.00 | ₱3,000.00 | 5 shares | ₱16K | +₱157.50 | +5.00% |
| Mar 12, 2025 | ₱3,000.00 | ₱3,000.00 | ₱3,000.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱3,000.00 | ₱3,000.00 | ₱3,000.00 | 125 shares | ₱377K | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱3,000.00 | ₱3,370.00 | ₱3,000.00 | 270 shares | ₱834K | -₱329.40 | -10.98% |
| Mar 07, 2025 | ₱3,370.00 | ₱3,370.00 | ₱3,370.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱3,370.00 | ₱3,370.00 | ₱3,370.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱3,370.00 | ₱3,370.00 | ₱3,102.00 | 30 shares | ₱101K | +₱291.17 | +8.64% |
| Mar 04, 2025 | ₱3,102.00 | ₱3,304.00 | ₱3,102.00 | 5 shares | ₱16K | -₱189.53 | -6.11% |
| Mar 03, 2025 | ₱3,304.00 | ₱3,350.00 | ₱3,004.00 | 850 shares | ₱2.55 Million | -₱45.26 | -1.37% |
| Feb 28, 2025 | ₱3,350.00 | ₱3,388.00 | ₱3,074.00 | 15 shares | ₱51K | +₱300.83 | +8.98% |
| Feb 27, 2025 | ₱3,074.00 | ₱3,150.00 | ₱3,074.00 | 730 shares | ₱2.24 Million | -₱74.08 | -2.41% |
| Feb 26, 2025 | ₱3,150.00 | ₱3,300.00 | ₱3,050.00 | 180 shares | ₱563K | -₱143.33 | -4.55% |
| Feb 25, 2025 | ₱3,300.00 | ₱3,378.00 | ₱3,300.00 | 25 shares | ₱83K | -₱76.23 | -2.31% |
| Feb 24, 2025 | ₱3,378.00 | ₱3,388.00 | ₱3,378.00 | 60 shares | ₱203K | -₱10.13 | -0.30% |
| Feb 21, 2025 | ₱3,388.00 | ₱3,388.00 | ₱3,388.00 | 5 shares | ₱17K | -₱2.03 | -0.06% |
| Feb 20, 2025 | ₱3,390.00 | ₱3,390.00 | ₱3,380.00 | 15 shares | ₱51K | +₱10.17 | +0.30% |
| Feb 19, 2025 | ₱3,380.00 | ₱3,388.00 | ₱3,380.00 | 10 shares | ₱34K | -₱8.11 | -0.24% |
| Feb 18, 2025 | ₱3,388.00 | ₱3,398.00 | ₱3,020.00 | 200 shares | ₱606K | -₱9.83 | -0.29% |
| Feb 17, 2025 | ₱3,398.00 | ₱3,398.00 | ₱3,398.00 | 10 shares | ₱34K | +₱143.74 | +4.23% |
| Feb 14, 2025 | ₱3,260.00 | ₱3,398.00 | ₱3,260.00 | 15 shares | ₱49K | -₱132.36 | -4.06% |
| Feb 13, 2025 | ₱3,398.00 | ₱3,400.00 | ₱3,398.00 | 5 shares | ₱17K | -₱2.04 | -0.06% |
| Feb 12, 2025 | ₱3,400.00 | ₱3,400.00 | ₱3,400.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱3,400.00 | ₱3,400.00 | ₱3,400.00 | 5 shares | ₱17K | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱3,400.00 | ₱3,400.00 | ₱3,300.00 | 30 shares | ₱102K | +₱103.02 | +3.03% |
| Feb 07, 2025 | ₱3,300.00 | ₱3,498.00 | ₱3,300.00 | 105 shares | ₱347K | -₱186.78 | -5.66% |
| Feb 06, 2025 | ₱3,498.00 | ₱3,498.00 | ₱3,498.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱3,498.00 | ₱3,498.00 | ₱3,250.00 | 5 shares | ₱17K | +₱266.90 | +7.63% |
| Feb 04, 2025 | ₱3,250.00 | ₱3,252.00 | ₱3,250.00 | 770 shares | ₱2.50 Million | -₱1.95 | -0.06% |
| Feb 03, 2025 | ₱3,252.00 | ₱3,252.00 | ₱3,252.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱3,252.00 | ₱3,480.00 | ₱3,252.00 | 30 shares | ₱98K | -₱213.01 | -6.55% |
| Jan 30, 2025 | ₱3,480.00 | ₱3,498.00 | ₱3,480.00 | 600 shares | ₱2.09 Million | -₱17.75 | -0.51% |
| Jan 28, 2025 | ₱3,498.00 | ₱3,498.00 | ₱3,250.00 | 5 shares | ₱17K | +₱266.90 | +7.63% |
| Jan 27, 2025 | ₱3,250.00 | ₱3,250.00 | ₱3,200.00 | 5 shares | ₱16K | +₱50.70 | +1.56% |
| Jan 24, 2025 | ₱3,200.00 | ₱3,200.00 | ₱3,200.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱3,200.00 | ₱3,200.00 | ₱3,200.00 | 85 shares | ₱272K | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱3,200.00 | ₱3,304.00 | ₱3,200.00 | 280 shares | ₱906K | -₱100.80 | -3.15% |
| Jan 21, 2025 | ₱3,304.00 | ₱3,330.00 | ₱3,304.00 | 130 shares | ₱430K | -₱25.77 | -0.78% |
| Jan 20, 2025 | ₱3,330.00 | ₱3,330.00 | ₱3,302.00 | 210 shares | ₱699K | +₱28.31 | +0.85% |
| Jan 17, 2025 | ₱3,302.00 | ₱3,302.00 | ₱3,300.00 | 60 shares | ₱198K | +₱1.98 | +0.06% |
| Jan 16, 2025 | ₱3,300.00 | ₱3,336.00 | ₱3,300.00 | 465 shares | ₱1.54 Million | -₱29.70 | -0.90% |
| Jan 15, 2025 | ₱3,330.00 | ₱3,330.00 | ₱3,300.00 | 55 shares | ₱182K | +₱30.30 | +0.91% |
| Jan 14, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,300.00 | 5 shares | ₱17K | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱3,300.00 | ₱3,450.00 | ₱3,300.00 | 10 shares | ₱34K | -₱143.55 | -4.35% |
| Jan 10, 2025 | ₱3,450.00 | ₱3,450.00 | ₱3,300.00 | 5 shares | ₱17K | +₱156.98 | +4.55% |
| Jan 09, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,300.00 | 55 shares | ₱182K | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,300.00 | 570 shares | ₱1.88 Million | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱3,300.00 | ₱3,400.00 | ₱3,300.00 | 840 shares | ₱2.78 Million | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱3,300.00 | ₱3,300.00 | ₱3,130.00 | 680 shares | ₱2.22 Million | +₱294.03 | +8.91% |
| Jan 03, 2025 | ₱3,030.00 | ₱3,030.00 | ₱3,030.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱3,030.00 | ₱3,400.00 | ₱3,030.00 | 130 shares | ₱394K | -₱329.66 | -10.88% |
| Dec 27, 2024 | ₱3,400.00 | ₱3,400.00 | ₱3,400.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱3,400.00 | ₱3,500.00 | ₱3,000.00 | 10 shares | ₱32K | -₱97.24 | -2.86% |
| Dec 23, 2024 | ₱3,500.00 | ₱3,500.00 | ₱3,006.00 | 5 shares | ₱18K | +₱575.05 | +16.43% |
| Dec 20, 2024 | ₱3,006.00 | ₱3,400.00 | ₱3,006.00 | 45 shares | ₱135K | -₱348.40 | -11.59% |
| Dec 19, 2024 | ₱3,400.00 | ₱3,400.00 | ₱3,400.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱3,400.00 | ₱3,550.00 | ₱3,400.00 | 215 shares | ₱740K | -₱143.82 | -4.23% |
| Dec 17, 2024 | ₱3,550.00 | ₱3,550.00 | ₱3,550.00 | 20 shares | ₱71K | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱3,550.00 | ₱3,550.00 | ₱3,450.00 | 10 shares | ₱35K | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱3,550.00 | ₱3,550.00 | ₱3,450.00 | 210 shares | ₱725K | -₱29.82 | -0.84% |
This historical data puts the recent movement of the SLF stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where SLF sits within its recent range.
Price & Volume Charts
Visual representation of SLF historical performance for the selected period
Historical Price Chart
The chart displays SLF closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
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 for the selected period
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
Jul
2025
July 02, 2025
Highest Price
₱3,600.00
Peak price of ₱3,600.00 reached during this period, representing the stock's maximum value, with 15 shares traded
Mar
2025
March 25, 2025
Highest Trading Volume
₱3,150.00
10K Shares (₱31.96M total value)
Most actively traded day with 10K shares (₱31.96M 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
Historical Insights
Statistical analysis of SLF price movements for the selected period
Long-Term Trend (MA200)
Bullish
SLF is trading 5.28% above the 200-day Moving Average (₱3,324.51). This level often acts as dynamic support during uptrends.
Price Volatility
High
SLF showed high volatility with a standard deviation of 3.11% 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 December 13, 2024 to December 13, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, SLF recorded 69 positive days, 65 negative days, and 109 unchanged days, resulting in a win rate of 28.4% for the period.
Average Daily Change
+0.04%
The stock demonstrated an average daily change of +0.04%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱600.00
The trading range spread for SLF was ₱600.00, 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 industry.
Historical Price Data FAQs
Common questions about SLF stock price history page
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, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is SLF's 52-week trading range?
SLF has traded between ₱3,000.00 and ₱3,600.00 over the past 52 weeks for Sun Life Financial Inc., representing a price range of 20.0%. Currently trading at ₱3,500.00, the stock is 16.7% above its 52-week low and 2.8% below its 52-week high.
How has SLF performed year-to-date (YTD)?
Year-to-date in 2025, SLF has gained 15.5% from ₱3,030.00 to ₱3,500.00 for Sun Life Financial Inc.. The stock reached a YTD high of ₱3,600.00 and a low of ₱3,000.00.
What is SLF's 50-day moving average (MA50)?
The 50-day moving average for Sun Life Financial Inc. (SLF) is ₱3,432.80. The stock is currently trading above this level at ₱3,500.00, which is 2.0% above the 50-day MA.
What is SLF's 200-day moving average (MA200)?
The 200-day moving average for Sun Life Financial Inc. (SLF) is ₱3,324.51. The stock is currently trading above this key long-term indicator at ₱3,500.00, which is 5.3% above the 200-day MA.