Sun Life Financial Inc (SLF) stock
SLFNYSELife InsuranceFiscal year ends December 31Also trades as SLFIF, SLFQF, SUNFF
$80.91−0.90 (-1.10%)
Close on Oct 30, 2026Market cap $49.03BP/E 18.4Yield –
Price history
Sun Life Financial share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$80.91
-1.10% on the day
52-week range
$57.22 – $84.38
-4.1% from the high
Change over 52 weeks
+32.4%
From $61.09 on Oct 30, 2025
Average volume
648,136
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $77.69 | $82.17 | $75.39 | $80.91 | +3.77% | 8,641,912 |
| Sep 2026 | $78.60 | $81.68 | $77.25 | $77.97 | -0.52% | 12,048,399 |
| Aug 2026 | $83.19 | $83.56 | $78.07 | $78.38 | -5.51% | 24,154,604 |
| Jul 2026 | $78.20 | $84.38 | $78.02 | $82.95 | +5.78% | 11,967,334 |
| Jun 2026 | $71.25 | $78.98 | $70.66 | $78.42 | +9.22% | 12,232,796 |
| May 2026 | $72.51 | $74.16 | $69.23 | $71.80 | -0.39% | 17,976,483 |
| Apr 2026 | $62.90 | $72.12 | $62.08 | $72.08 | +15.22% | 13,441,851 |
| Mar 2026 | $64.67 | $65.74 | $61.19 | $62.56 | -4.56% | 13,927,456 |
| Feb 2026 | $63.39 | $69.67 | $63.00 | $65.55 | +3.98% | 19,156,982 |
| Jan 2026 | $62.37 | $64.11 | $61.30 | $63.04 | +1.03% | 8,459,533 |
| Dec 2025 | $59.02 | $63.12 | $57.22 | $62.40 | +5.55% | 8,476,037 |
| Nov 2025 | $60.78 | $61.78 | $57.48 | $59.12 | -2.86% | 10,567,711 |
| Oct 2025 | $59.74 | $62.71 | $59.61 | $60.86 | +1.38% | 8,311,381 |
| Sep 2025 | $57.87 | $60.27 | $57.45 | $60.03 | +2.74% | 9,308,067 |
| Aug 2025 | $60.61 | $62.00 | $56.22 | $58.43 | -4.21% | 17,982,628 |
| Jul 2025 | $66.50 | $66.57 | $60.84 | $61.00 | -8.20% | 15,911,861 |
| Jun 2025 | $64.65 | $66.81 | $63.77 | $66.45 | +2.78% | 10,293,436 |
| May 2025 | $59.22 | $65.11 | $59.11 | $64.65 | +8.56% | 23,561,408 |
| Apr 2025 | $57.24 | $59.82 | $52.44 | $59.55 | +4.00% | 10,606,643 |
| Mar 2025 | $55.68 | $58.10 | $53.64 | $57.26 | +3.08% | 10,928,190 |
| Feb 2025 | $55.72 | $59.43 | $53.57 | $55.55 | -3.64% | 21,847,215 |
| Jan 2025 | $59.39 | $59.88 | $56.80 | $57.65 | -2.85% | 10,103,448 |
| Dec 2024 | $61.48 | $62.85 | $58.08 | $59.34 | -3.34% | 12,919,642 |
| Nov 2024 | $55.81 | $61.86 | $55.31 | $61.39 | +10.77% | 16,415,171 |
| Oct 2024 | $57.90 | $58.51 | $55.24 | $55.42 | -4.48% | 7,631,896 |
| Sep 2024 | $54.18 | $58.49 | $54.17 | $58.02 | +6.42% | 9,703,086 |
| Aug 2024 | $49.77 | $55.04 | $46.41 | $54.52 | +9.90% | 18,711,230 |
| Jul 2024 | $49.12 | $51.00 | $48.50 | $49.61 | +1.27% | 8,365,387 |
| Jun 2024 | $50.04 | $50.35 | $46.91 | $48.99 | -2.27% | 15,747,632 |
| May 2024 | $51.00 | $53.73 | $49.11 | $50.13 | -1.78% | 27,522,238 |
| Apr 2024 | $54.52 | $54.55 | $49.88 | $51.04 | -6.49% | 12,105,069 |
| Mar 2024 | $53.08 | $55.46 | $53.01 | $54.58 | +2.75% | 9,763,524 |
| Feb 2024 | $51.71 | $55.35 | $50.89 | $53.12 | +2.43% | 18,223,626 |
| Jan 2024 | $51.37 | $52.63 | $49.74 | $51.86 | 0.00% | 10,309,168 |
| Dec 2023 | $50.68 | $52.72 | $50.31 | $51.86 | +2.69% | 13,087,730 |
| Nov 2023 | $45.76 | $51.58 | $45.46 | $50.50 | +10.58% | 20,958,019 |
| Oct 2023 | $48.49 | $49.78 | $44.57 | $45.67 | -6.41% | 11,467,308 |
| Sep 2023 | $49.00 | $50.89 | $48.02 | $48.80 | +0.04% | 12,573,972 |
| Aug 2023 | $52.17 | $52.54 | $46.74 | $48.78 | -7.28% | 15,009,676 |
| Jul 2023 | $52.10 | $53.21 | $50.17 | $52.61 | +0.94% | 7,809,375 |
| Jun 2023 | $48.42 | $52.29 | $48.24 | $52.12 | +7.71% | 8,845,352 |
| May 2023 | $49.00 | $50.37 | $47.16 | $48.39 | -1.41% | 11,096,785 |
| Apr 2023 | $47.05 | $49.24 | $46.51 | $49.08 | +5.10% | 7,060,152 |
| Mar 2023 | $48.35 | $49.67 | $43.53 | $46.70 | -3.31% | 14,159,476 |
| Feb 2023 | $50.02 | $51.63 | $47.94 | $48.30 | -3.84% | 11,570,860 |
| Jan 2023 | $46.26 | $50.26 | $46.25 | $50.23 | +8.21% | 7,948,889 |
| Dec 2022 | $47.63 | $47.89 | $45.11 | $46.42 | -2.07% | 8,473,729 |
| Nov 2022 | $42.97 | $47.50 | $41.48 | $47.40 | +11.66% | 17,795,721 |
| Oct 2022 | $40.35 | $43.09 | $37.96 | $42.45 | +6.77% | 15,468,532 |
| Sep 2022 | $43.75 | $46.46 | $39.38 | $39.76 | -9.78% | 16,586,577 |
| Aug 2022 | $46.13 | $48.72 | $43.96 | $44.07 | -5.10% | 18,807,232 |
| Jul 2022 | $45.82 | $46.81 | $42.83 | $46.44 | +1.38% | 13,707,196 |
| Jun 2022 | $48.81 | $50.46 | $43.80 | $45.81 | -6.15% | 15,834,822 |
| May 2022 | $49.76 | $51.23 | $46.23 | $48.81 | -1.89% | 21,271,013 |
| Apr 2022 | $56.27 | $56.28 | $49.55 | $49.75 | -10.89% | 13,410,335 |
| Mar 2022 | $51.76 | $56.90 | $50.74 | $55.83 | +6.22% | 18,885,834 |
| Feb 2022 | $56.51 | $58.49 | $51.01 | $52.56 | -7.14% | 20,929,126 |
| Jan 2022 | $56.02 | $58.16 | $53.94 | $56.60 | +1.63% | 15,507,062 |
| Dec 2021 | $54.11 | $55.99 | $52.39 | $55.69 | +4.92% | 13,476,252 |
| Nov 2021 | $57.25 | $57.80 | $52.48 | $53.08 | -6.83% | 19,866,824 |
| Oct 2021 | $51.50 | $57.93 | $50.89 | $56.97 | +10.73% | 14,621,291 |
| Sep 2021 | $51.58 | $52.47 | $48.86 | $51.45 | +0.02% | 11,102,873 |
| Aug 2021 | $52.34 | $53.38 | $51.05 | $51.44 | -1.13% | 18,395,155 |
| Jul 2021 | $51.56 | $52.21 | $48.85 | $52.03 | +0.95% | 11,642,247 |
| Jun 2021 | $54.06 | $54.94 | $50.05 | $51.54 | -4.31% | 12,458,102 |
| May 2021 | $54.10 | $55.07 | $52.50 | $53.86 | -0.15% | 13,469,617 |
| Apr 2021 | $50.61 | $54.59 | $50.15 | $53.94 | +6.71% | 9,277,100 |
| Mar 2021 | $48.93 | $52.15 | $48.66 | $50.55 | +5.18% | 11,466,228 |
| Feb 2021 | $46.64 | $51.22 | $46.25 | $48.06 | +3.89% | 13,062,198 |
| Jan 2021 | $44.85 | $49.05 | $43.74 | $46.26 | +4.05% | 9,077,983 |
| Dec 2020 | $44.88 | $45.38 | $42.50 | $44.46 | -0.07% | 8,479,221 |
| Nov 2020 | $40.45 | $46.23 | $39.91 | $44.49 | +11.73% | 16,486,840 |
| Oct 2020 | $40.94 | $42.89 | $38.53 | $39.82 | -2.23% | 8,481,131 |
| Sep 2020 | $41.71 | $42.89 | $39.27 | $40.73 | -2.49% | 8,457,784 |
| Aug 2020 | $39.16 | $43.65 | $38.74 | $41.77 | +7.19% | 13,927,633 |
| Jul 2020 | $36.78 | $40.13 | $35.54 | $38.97 | +6.04% | 14,398,580 |
| Jun 2020 | $34.63 | $39.81 | $34.52 | $36.75 | +6.83% | 15,373,490 |
| May 2020 | $33.34 | $35.69 | $31.18 | $34.40 | +0.15% | 15,005,305 |
| Apr 2020 | $30.78 | $35.60 | $29.69 | $34.35 | +7.04% | 16,327,452 |
| Mar 2020 | $43.44 | $44.71 | $24.37 | $32.09 | -25.79% | 28,415,717 |
| Feb 2020 | $47.22 | $50.13 | $42.31 | $43.24 | -8.04% | 12,134,586 |
| Jan 2020 | $45.78 | $48.79 | $45.32 | $47.02 | +3.18% | 9,161,048 |
| Dec 2019 | $45.47 | $45.90 | $43.92 | $45.57 | -0.22% | 12,151,174 |
| Nov 2019 | $45.11 | $47.02 | $44.87 | $45.67 | +1.76% | 13,726,341 |
| Oct 2019 | $44.89 | $45.61 | $42.47 | $44.88 | +0.16% | 12,022,169 |
| Sep 2019 | $40.67 | $45.02 | $40.49 | $44.81 | +9.27% | 9,931,959 |
| Aug 2019 | $41.33 | $41.35 | $38.40 | $41.01 | -0.92% | 13,209,256 |
| Jul 2019 | $41.91 | $42.59 | $41.04 | $41.39 | +0.07% | 8,961,396 |
| Jun 2019 | $38.86 | $41.58 | $38.75 | $41.36 | +6.43% | 10,632,263 |
| May 2019 | $41.55 | $41.76 | $38.61 | $38.86 | -6.43% | 14,520,228 |
| Apr 2019 | $38.68 | $41.73 | $38.68 | $41.53 | +8.12% | 7,241,320 |
| Mar 2019 | $37.83 | $39.34 | $37.25 | $38.41 | +1.61% | 11,055,141 |
| Feb 2019 | $36.26 | $38.96 | $34.78 | $37.80 | +4.74% | 11,308,920 |
| Jan 2019 | $32.86 | $36.88 | $32.67 | $36.09 | +8.74% | 9,962,605 |
| Dec 2018 | $37.41 | $37.43 | $31.49 | $33.19 | -9.79% | 10,025,050 |
| Nov 2018 | $36.86 | $37.96 | $35.72 | $36.79 | +0.52% | 9,020,418 |
| Oct 2018 | $40.17 | $40.23 | $35.78 | $36.60 | -7.95% | 15,457,974 |
| Sep 2018 | $39.42 | $40.89 | $38.25 | $39.76 | +0.05% | 6,419,707 |
| Aug 2018 | $40.92 | $41.22 | $38.10 | $39.74 | -2.81% | 10,662,072 |
| Jul 2018 | $39.90 | $41.08 | $39.67 | $40.89 | +1.87% | 7,288,810 |
| Jun 2018 | $41.64 | $42.75 | $39.08 | $40.14 | -2.88% | 7,112,902 |
| May 2018 | $41.25 | $44.00 | $40.20 | $41.33 | +0.12% | 11,207,856 |
| Apr 2018 | $41.13 | $41.75 | $40.09 | $41.28 | +0.39% | 11,660,536 |
| Mar 2018 | $41.11 | $43.20 | $40.20 | $41.12 | -0.12% | 12,864,138 |
| Feb 2018 | $43.18 | $43.61 | $39.56 | $41.17 | -5.07% | 12,705,252 |
| Jan 2018 | $41.47 | $44.50 | $40.95 | $43.37 | +5.11% | 10,379,473 |
| Dec 2017 | $39.89 | $41.40 | $39.82 | $41.26 | +4.35% | 8,294,319 |
| Nov 2017 | $39.13 | $39.99 | $38.54 | $39.54 | +1.57% | 7,900,414 |
| Oct 2017 | $39.86 | $40.45 | $38.80 | $38.93 | -2.24% | 5,378,321 |
| Sep 2017 | $38.72 | $40.04 | $37.97 | $39.82 | +3.72% | 7,094,846 |
| Aug 2017 | $38.52 | $39.20 | $37.39 | $38.39 | +0.16% | 10,257,527 |
| Jul 2017 | $35.87 | $38.65 | $35.54 | $38.33 | +7.43% | 9,331,362 |
| Jun 2017 | $32.83 | $36.09 | $32.37 | $35.68 | +8.98% | 11,648,975 |
| May 2017 | $35.48 | $36.00 | $32.22 | $32.74 | -7.30% | 11,089,392 |
| Apr 2017 | $36.43 | $36.56 | $34.76 | $35.32 | -3.37% | 7,452,141 |
| Mar 2017 | $36.56 | $37.43 | $35.03 | $36.55 | +0.41% | 9,009,453 |
| Feb 2017 | $39.59 | $40.28 | $36.37 | $36.40 | -7.75% | 10,497,804 |
| Jan 2017 | $38.67 | $40.57 | $38.52 | $39.46 | +2.73% | 8,767,683 |
| Dec 2016 | $38.74 | $39.63 | $37.78 | $38.41 | +0.03% | 7,759,701 |
| Nov 2016 | $33.72 | $39.87 | $32.87 | $38.40 | +14.70% | 14,316,395 |
| Oct 2016 | $32.35 | $33.83 | $32.03 | $33.48 | +2.89% | 8,294,094 |
| Sep 2016 | $31.41 | $33.12 | $30.38 | $32.54 | +3.20% | 8,235,400 |
| Aug 2016 | $32.99 | $33.06 | $31.38 | $31.53 | -4.40% | 9,253,300 |
| Jul 2016 | $32.69 | $33.27 | $31.16 | $32.98 | +0.46% | 7,074,100 |
| Jun 2016 | $34.46 | $35.43 | $30.79 | $32.83 | -4.81% | 9,548,600 |
| May 2016 | $34.23 | $35.46 | $32.26 | $34.49 | +1.14% | 8,081,500 |
| Apr 2016 | $31.84 | $34.50 | $30.99 | $34.10 | +5.67% | 8,159,700 |
| Mar 2016 | $30.01 | $32.90 | $29.79 | $32.27 | +8.40% | 9,592,400 |
| Feb 2016 | $28.52 | $30.30 | $26.24 | $29.77 | +4.46% | 10,353,200 |
| Jan 2016 | $30.60 | $30.72 | $25.31 | $28.50 | -8.65% | 9,011,400 |
| Dec 2015 | $32.94 | $33.77 | $30.59 | $31.20 | -5.45% | 9,168,300 |
| Nov 2015 | $33.71 | $34.28 | $32.39 | $33.00 | -2.11% | 7,901,600 |
| Oct 2015 | $32.64 | $34.63 | $31.76 | $33.71 | +4.49% | 9,630,100 |
| Sep 2015 | $31.38 | $33.03 | $30.57 | $32.26 | +1.22% | 11,832,700 |
| Aug 2015 | $32.58 | $34.87 | $27.87 | $31.87 | -2.30% | 13,536,000 |
| Jul 2015 | $33.68 | $33.93 | $31.32 | $32.62 | -2.34% | 8,381,500 |
| Jun 2015 | $31.85 | $35.13 | $31.43 | $33.40 | +4.51% | 15,647,500 |
| May 2015 | $31.99 | $34.44 | $31.35 | $31.96 | -0.22% | 7,793,900 |
| Apr 2015 | $30.74 | $32.96 | $30.49 | $32.03 | +3.93% | 8,151,100 |
| Mar 2015 | $30.81 | $32.84 | $30.31 | $30.82 | 0.00% | 12,005,700 |
| Feb 2015 | $31.09 | $33.61 | $30.40 | $30.82 | +0.82% | 13,175,500 |
| Jan 2015 | $36.03 | $36.25 | $29.99 | $30.57 | -15.22% | 9,666,900 |
| Dec 2014 | $37.27 | $38.08 | $34.69 | $36.06 | -3.43% | 7,079,200 |
| Nov 2014 | $35.42 | $37.44 | $34.50 | $37.34 | +4.89% | 4,659,300 |
| Oct 2014 | $36.27 | $36.44 | $31.52 | $35.60 | -1.85% | 5,651,700 |
| Sep 2014 | $37.09 | $38.71 | $36.13 | $36.27 | -2.47% | 3,770,000 |
| Aug 2014 | $38.06 | $38.40 | $36.23 | $37.19 | -2.47% | 3,704,200 |
| Jul 2014 | $36.75 | $38.85 | $36.66 | $38.13 | +3.87% | 3,560,600 |
| Jun 2014 | $33.79 | $36.87 | $33.67 | $36.71 | +8.45% | 4,534,000 |
| May 2014 | $33.79 | $35.34 | $33.52 | $33.85 | +0.03% | 3,485,200 |
| Apr 2014 | $34.74 | $34.95 | $32.28 | $33.84 | -2.28% | 3,823,800 |
| Mar 2014 | $34.28 | $35.44 | $33.80 | $34.63 | -0.06% | 4,565,600 |
| Feb 2014 | $33.09 | $36.21 | $31.69 | $34.65 | +5.16% | 6,152,500 |
| Jan 2014 | $35.25 | $35.32 | $32.41 | $32.95 | -6.74% | 8,302,000 |
| Dec 2013 | $34.50 | $35.58 | $33.46 | $35.33 | +1.00% | 7,349,700 |
| Nov 2013 | $33.76 | $36.33 | $33.22 | $34.98 | +3.92% | 16,462,800 |
| Oct 2013 | $31.98 | $34.17 | $31.22 | $33.66 | +5.29% | 2,999,200 |
| Sep 2013 | $30.72 | $32.84 | $30.46 | $31.97 | +5.06% | 4,706,500 |
| Aug 2013 | $32.54 | $32.99 | $30.01 | $30.43 | -6.22% | 6,431,000 |
| Jul 2013 | $29.80 | $32.96 | $29.30 | $32.45 | +9.55% | 7,239,700 |
| Jun 2013 | $29.31 | $30.31 | $28.10 | $29.62 | +1.20% | 8,249,100 |
| May 2013 | $28.14 | $30.17 | $27.95 | $29.27 | +3.83% | 8,579,600 |
| Apr 2013 | $27.26 | $28.32 | $25.54 | $28.19 | +3.30% | 11,285,700 |
| Mar 2013 | $27.84 | $28.31 | $26.65 | $27.29 | -2.15% | 6,676,100 |
| Feb 2013 | $29.24 | $29.97 | $27.11 | $27.89 | -4.29% | 6,385,000 |
| Jan 2013 | $27.11 | $29.66 | $26.91 | $29.14 | +9.84% | 5,834,600 |
| Dec 2012 | $27.42 | $28.48 | $26.03 | $26.53 | -2.93% | 7,898,400 |
| Nov 2012 | $24.67 | $27.59 | $24.34 | $27.33 | +10.20% | 10,253,700 |
| Oct 2012 | $23.46 | $25.17 | $23.27 | $24.80 | +6.76% | 6,324,000 |
| Sep 2012 | $23.37 | $25.73 | $22.49 | $23.23 | -0.56% | 6,552,300 |
| Aug 2012 | $21.82 | $23.64 | $20.73 | $23.36 | +7.75% | 7,669,300 |
| Jul 2012 | $21.89 | $22.70 | $19.56 | $21.68 | -0.37% | 6,935,100 |
| Jun 2012 | $20.03 | $22.50 | $18.94 | $21.76 | +5.63% | 10,128,100 |
| May 2012 | $24.50 | $24.75 | $19.90 | $20.60 | -15.92% | 16,840,000 |
| Apr 2012 | $23.72 | $25.15 | $22.12 | $24.50 | +3.42% | 15,483,900 |
| Mar 2012 | $22.06 | $24.41 | $20.48 | $23.69 | +7.78% | 17,377,300 |
| Feb 2012 | $20.23 | $22.36 | $20.18 | $21.98 | +9.79% | 11,608,500 |
| Jan 2012 | $19.08 | $21.22 | $18.70 | $20.02 | +8.10% | 14,620,600 |
| Dec 2011 | $17.98 | $19.56 | $17.59 | $18.52 | +3.06% | 21,329,500 |
| Nov 2011 | $24.39 | $24.40 | $17.40 | $17.97 | -28.75% | 19,801,400 |
| Oct 2011 | $23.62 | $26.20 | $21.87 | $25.22 | +6.01% | 19,241,600 |
| Sep 2011 | $27.19 | $27.38 | $22.62 | $23.79 | -12.05% | 14,481,000 |
| Aug 2011 | $28.17 | $28.17 | $24.18 | $27.05 | -2.35% | 22,511,400 |
| Jul 2011 | $30.20 | $30.75 | $27.66 | $27.70 | -7.91% | 8,597,300 |
| Jun 2011 | $31.39 | $31.41 | $28.25 | $30.08 | -4.30% | 9,573,200 |
| May 2011 | $32.75 | $33.20 | $30.05 | $31.43 | -4.06% | 8,250,700 |
| Apr 2011 | $31.75 | $32.77 | $30.13 | $32.76 | +4.23% | 8,026,100 |
| Mar 2011 | $33.05 | $33.14 | $29.46 | $31.43 | -5.45% | 12,144,800 |
| Feb 2011 | $31.82 | $34.66 | $31.80 | $33.24 | +5.52% | 9,545,700 |
| Jan 2011 | $30.31 | $32.06 | $30.17 | $31.50 | +4.65% | 6,739,900 |
| Dec 2010 | $27.29 | $30.75 | $27.27 | $30.10 | +11.56% | 8,884,500 |
| Nov 2010 | $28.49 | $29.63 | $26.91 | $26.98 | -4.77% | 9,609,800 |
| Oct 2010 | $26.25 | $28.46 | $25.68 | $28.33 | +8.79% | 9,032,700 |
| Sep 2010 | $23.92 | $27.49 | $23.79 | $26.04 | +11.14% | 11,080,200 |
| Aug 2010 | $28.45 | $28.79 | $22.14 | $23.43 | -16.68% | 12,384,200 |
| Jul 2010 | $26.46 | $28.45 | $24.67 | $28.12 | +6.88% | 11,106,100 |
| Jun 2010 | $28.43 | $30.34 | $26.10 | $26.31 | -7.03% | 10,833,900 |
| May 2010 | $29.66 | $30.67 | $25.89 | $28.30 | -3.51% | 12,512,800 |
| Apr 2010 | $32.42 | $32.95 | $29.32 | $29.33 | -8.71% | 6,218,500 |
| Mar 2010 | $28.87 | $32.91 | $28.78 | $32.13 | +12.74% | 8,135,800 |
| Feb 2010 | $29.56 | $30.29 | $27.78 | $28.50 | -2.56% | 8,788,700 |
| Jan 2010 | $29.16 | $32.31 | $28.96 | $29.25 | +1.85% | 6,748,400 |
| Dec 2009 | $27.93 | $29.50 | $26.01 | $28.72 | +3.50% | 10,285,000 |
| Nov 2009 | $27.48 | $28.80 | $25.41 | $27.75 | +1.43% | 12,141,700 |
| Oct 2009 | $31.32 | $31.52 | $26.34 | $27.36 | -12.42% | 13,025,300 |
| Sep 2009 | $29.17 | $31.48 | $27.37 | $31.24 | +6.04% | 11,995,800 |
| Aug 2009 | $34.87 | $35.96 | $27.88 | $29.46 | -13.61% | 11,342,900 |
| Jul 2009 | $27.15 | $35.46 | $23.87 | $34.10 | +26.67% | 9,836,700 |
| Jun 2009 | $26.89 | $29.11 | $25.43 | $26.92 | +2.05% | 14,273,000 |
| May 2009 | $23.30 | $26.38 | $22.22 | $26.38 | +13.61% | 19,855,600 |
| Apr 2009 | $17.50 | $24.69 | $17.35 | $23.22 | +30.01% | 26,947,900 |
| Mar 2009 | $14.93 | $19.80 | $11.52 | $17.86 | +14.71% | 37,832,600 |
| Feb 2009 | $19.80 | $21.13 | $14.44 | $15.57 | -22.65% | 21,170,500 |
| Jan 2009 | $23.21 | $25.32 | $17.52 | $20.13 | -13.01% | 17,411,400 |
| Dec 2008 | $20.82 | $23.35 | $17.87 | $23.14 | +14.61% | 13,121,100 |
| Nov 2008 | $24.12 | $28.18 | $15.08 | $20.19 | -14.05% | 11,169,000 |
| Oct 2008 | $34.66 | $36.28 | $20.49 | $23.49 | -33.59% | 12,534,200 |
| Sep 2008 | $38.39 | $39.23 | $32.59 | $35.37 | -7.82% | 13,552,500 |
| Aug 2008 | $38.03 | $39.09 | $35.60 | $38.37 | -1.82% | 10,988,500 |
| Jul 2008 | $40.58 | $44.54 | $38.13 | $39.08 | -4.57% | 16,114,300 |
| Jun 2008 | $45.25 | $45.90 | $40.74 | $40.95 | -12.18% | 8,747,100 |
| May 2008 | $47.84 | $49.91 | $45.54 | $46.63 | -3.93% | 7,008,500 |
| Apr 2008 | $47.00 | $49.05 | $44.93 | $48.54 | +4.16% | 7,451,700 |
| Mar 2008 | $47.31 | $47.90 | $43.27 | $46.60 | -2.51% | 11,698,200 |
| Feb 2008 | $49.79 | $51.52 | $45.56 | $47.80 | -3.41% | 8,457,100 |
| Jan 2008 | $56.02 | $56.37 | $44.59 | $49.49 | -11.53% | 8,867,100 |
| Dec 2007 | $52.60 | $56.99 | $51.97 | $55.94 | +5.19% | 5,125,700 |
| Nov 2007 | $57.20 | $58.72 | $51.18 | $53.18 | -8.63% | 6,357,200 |
| Oct 2007 | $52.52 | $59.36 | $52.01 | $58.20 | +10.96% | 4,426,800 |
| Sep 2007 | $48.14 | $52.55 | $48.13 | $52.45 | +9.00% | 3,621,000 |
| Aug 2007 | $46.62 | $50.07 | $44.25 | $48.12 | +1.01% | 6,672,500 |
| Jul 2007 | $47.96 | $50.24 | $45.53 | $47.64 | -0.23% | 4,843,900 |
| Jun 2007 | $47.25 | $48.05 | $45.07 | $47.75 | +1.08% | 3,759,400 |
| May 2007 | $47.20 | $48.00 | $44.76 | $47.24 | -0.23% | 3,958,400 |
| Apr 2007 | $45.38 | $48.18 | $45.22 | $47.35 | +4.30% | 2,775,400 |
| Mar 2007 | $42.75 | $46.00 | $42.11 | $45.40 | +4.83% | 3,849,700 |
| Feb 2007 | $42.86 | $45.45 | $42.86 | $43.31 | +0.93% | 4,328,200 |
| Jan 2007 | $42.15 | $43.29 | $40.33 | $42.91 | +1.32% | 3,917,600 |
| Dec 2006 | $42.68 | $45.05 | $42.16 | $42.35 | -1.01% | 5,096,400 |
| Nov 2006 | $41.39 | $43.82 | $40.93 | $42.78 | +1.74% | 2,684,700 |
| Oct 2006 | $41.18 | $42.09 | $38.99 | $42.05 | +2.39% | 3,645,700 |
| Sep 2006 | $41.37 | $42.24 | $39.75 | $41.07 | -0.34% | 3,606,400 |
| Aug 2006 | $37.99 | $41.50 | $37.10 | $41.21 | +7.65% | 3,683,100 |
| Jul 2006 | $41.00 | $41.00 | $37.91 | $38.28 | -4.13% | 3,372,300 |
| Jun 2006 | $40.95 | $42.18 | $38.36 | $39.93 | -3.29% | 5,645,700 |
| May 2006 | $42.29 | $42.50 | $38.99 | $41.29 | -1.83% | 4,956,400 |
| Apr 2006 | $42.14 | $43.56 | $41.63 | $42.06 | -1.17% | 2,374,200 |
| Mar 2006 | $43.37 | $44.05 | $42.38 | $42.56 | -2.43% | 2,972,700 |
| Feb 2006 | $42.06 | $43.91 | $41.32 | $43.62 | +3.14% | 3,602,100 |
| Jan 2006 | $40.24 | $42.31 | $39.76 | $42.29 | +5.38% | 2,582,600 |
| Dec 2005 | $39.77 | $41.67 | $39.26 | $40.13 | +0.98% | 2,024,100 |
| Nov 2005 | $37.23 | $40.89 | $36.96 | $39.74 | +6.34% | 2,878,200 |
| Oct 2005 | $37.56 | $37.73 | $35.38 | $37.37 | -0.32% | 2,891,100 |
| Sep 2005 | $36.78 | $38.19 | $35.84 | $37.49 | +1.63% | 2,776,700 |
| Aug 2005 | $35.90 | $37.59 | $35.65 | $36.89 | +2.47% | 2,817,400 |
| Jul 2005 | $33.62 | $36.76 | $33.07 | $36.00 | +6.82% | 2,406,100 |
| Jun 2005 | $31.59 | $35.05 | $31.16 | $33.70 | +6.95% | 2,351,500 |
| May 2005 | $31.12 | $32.14 | $30.80 | $31.51 | +1.25% | 2,473,800 |
| Apr 2005 | $32.45 | $32.54 | $29.87 | $31.12 | -4.36% | 2,116,100 |
| Mar 2005 | $31.56 | $33.02 | $31.28 | $32.54 | +2.49% | 2,633,800 |
| Feb 2005 | $32.19 | $34.38 | $31.75 | $31.75 | -1.64% | 2,569,700 |
| Jan 2005 | $33.50 | $33.50 | $31.75 | $32.28 | -3.76% | 2,532,300 |
| Dec 2004 | $32.22 | $33.83 | $31.97 | $33.54 | +4.13% | 1,744,700 |
| Nov 2004 | $30.53 | $33.53 | $30.35 | $32.21 | +5.50% | 2,726,500 |
| Oct 2004 | $30.14 | $30.97 | $29.03 | $30.53 | +1.63% | 2,732,400 |
| Sep 2004 | $27.63 | $30.35 | $27.27 | $30.04 | +8.57% | 2,165,600 |
| Aug 2004 | $27.67 | $28.07 | $26.37 | $27.67 | -0.47% | 1,505,900 |
| Jul 2004 | $28.79 | $29.35 | $26.35 | $27.80 | -3.94% | 1,925,600 |
| Jun 2004 | $26.87 | $29.16 | $26.75 | $28.94 | +6.28% | 1,826,500 |
| May 2004 | $26.45 | $27.39 | $25.33 | $27.23 | +3.10% | 1,922,800 |
| Apr 2004 | $26.89 | $28.72 | $25.60 | $26.41 | -1.68% | 2,773,500 |
| Mar 2004 | $27.20 | $27.59 | $25.27 | $26.86 | -1.50% | 3,130,100 |
| Feb 2004 | $26.62 | $28.33 | $26.42 | $27.27 | +1.98% | 2,071,800 |
| Jan 2004 | $25.26 | $27.66 | $24.99 | $26.74 | +6.87% | 2,351,100 |
| Dec 2003 | $24.33 | $25.58 | $23.43 | $25.02 | +1.21% | 3,058,800 |
| Nov 2003 | $24.63 | $25.46 | $24.04 | $24.72 | +0.12% | 2,021,100 |
| Oct 2003 | $21.76 | $24.99 | $21.76 | $24.69 | +14.04% | 2,746,600 |
| Sep 2003 | $22.12 | $22.81 | $21.47 | $21.65 | -1.77% | 2,256,500 |
| Aug 2003 | $21.25 | $22.45 | $20.70 | $22.04 | +3.14% | 2,065,200 |
| Jul 2003 | $20.87 | $21.69 | $19.73 | $21.37 | +2.89% | 2,315,900 |
| Jun 2003 | $20.24 | $21.75 | $20.24 | $20.77 | +1.86% | 1,483,800 |
| May 2003 | $20.47 | $20.88 | $19.52 | $20.39 | -0.54% | 1,843,600 |
| Apr 2003 | $18.87 | $20.75 | $18.79 | $20.50 | +9.16% | 1,560,800 |
| Mar 2003 | $18.46 | $20.50 | $18.15 | $18.78 | +1.68% | 2,236,500 |
| Feb 2003 | $18.14 | $18.61 | $16.26 | $18.47 | +2.21% | 2,956,200 |
| Jan 2003 | $17.00 | $20.16 | $16.96 | $18.07 | +5.98% | 2,277,800 |
| Dec 2002 | $18.72 | $18.85 | $16.60 | $17.05 | -8.33% | 1,864,000 |
| Nov 2002 | $16.77 | $18.99 | $16.57 | $18.60 | +10.71% | 2,188,300 |
| Oct 2002 | $16.02 | $19.25 | $14.35 | $16.80 | +5.99% | 4,209,500 |
| Sep 2002 | $17.50 | $17.96 | $15.52 | $15.85 | -11.35% | 2,868,800 |
| Aug 2002 | $17.90 | $18.62 | $16.80 | $17.88 | -0.89% | 2,197,600 |
| Jul 2002 | $21.85 | $21.99 | $16.61 | $18.04 | -17.47% | 3,398,000 |
| Jun 2002 | $22.92 | $23.16 | $21.32 | $21.86 | -5.24% | 2,471,100 |
| May 2002 | $22.10 | $23.18 | $21.50 | $23.07 | +5.54% | 2,939,800 |
| Apr 2002 | $21.55 | $22.50 | $21.10 | $21.86 | +0.88% | 2,863,300 |
| Mar 2002 | $20.80 | $22.00 | $20.56 | $21.67 | +4.18% | 2,758,700 |
| Feb 2002 | $19.72 | $21.28 | $19.44 | $20.80 | +6.83% | 2,368,700 |
| Jan 2002 | $21.20 | $21.38 | $19.05 | $19.47 | -9.86% | 3,272,000 |
| Dec 2001 | $22.90 | $23.68 | $21.00 | $21.60 | -6.05% | 3,558,600 |
| Nov 2001 | $20.80 | $23.00 | $20.44 | $22.99 | +10.85% | 2,502,800 |
| Oct 2001 | $19.75 | $21.68 | $18.89 | $20.74 | +3.70% | 5,217,900 |
| Sep 2001 | $23.20 | $23.20 | $16.92 | $20.00 | -14.38% | 5,108,300 |
| Aug 2001 | $25.01 | $25.30 | $23.26 | $23.36 | -7.30% | 3,103,800 |
| Jul 2001 | $23.75 | $25.40 | $23.07 | $25.20 | +6.11% | 3,058,100 |
| Jun 2001 | $22.10 | $24.00 | $22.06 | $23.75 | +7.91% | 3,039,500 |
| May 2001 | $19.62 | $24.35 | $19.30 | $22.01 | +12.53% | 5,442,000 |
| Apr 2001 | $19.25 | $20.61 | $18.19 | $19.56 | +0.88% | 4,005,400 |
| Mar 2001 | $22.00 | $22.94 | $17.25 | $19.39 | -12.06% | 4,485,700 |
| Feb 2001 | $23.25 | $25.34 | $19.39 | $22.05 | -5.16% | 4,078,700 |
| Jan 2001 | $26.38 | $26.75 | $20.69 | $23.25 | -12.68% | 5,389,200 |
| Dec 2000 | $21.25 | $26.69 | $20.50 | $26.63 | +24.93% | 4,153,300 |
| Nov 2000 | $20.50 | $22.94 | $19.81 | $21.31 | +3.96% | 5,964,900 |
| Oct 2000 | $20.63 | $21.25 | $17.56 | $20.50 | -0.61% | 6,385,800 |
| Sep 2000 | $21.06 | $22.13 | $19.38 | $20.63 | -2.08% | 5,682,800 |
| Aug 2000 | $16.63 | $21.25 | $16.25 | $21.06 | +26.22% | 7,018,400 |
| Jul 2000 | $16.88 | $18.75 | $16.00 | $16.69 | -1.11% | 6,739,200 |
| Jun 2000 | $15.13 | $16.94 | $14.00 | $16.88 | +12.50% | 8,239,700 |
| May 2000 | $12.13 | $15.69 | $11.25 | $15.00 | +24.35% | 13,574,900 |
| Apr 2000 | $10.75 | $12.25 | $9.31 | $12.06 | +11.56% | 19,763,800 |
| Mar 2000 | $8.75 | $10.88 | $8.69 | $10.81 | – | 32,951,500 |
Seasonality
SLF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.2% | -1.3% | -1.3% | 2.6% | -0.1% | 2.6% | 1.8% | -0.1% | 0.9% | -0.1% | 5.3% | 0.2% |
| Months up | 8 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 9 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 1.0% | 5.1% | -4.6% | 15.2% | 0.6% | 9.2% | 5.8% | -4.7% | -0.5% | 3.8% | ||
| 2025 | -2.8% | -2.6% | 3.1% | 4.0% | 9.7% | 2.8% | -8.2% | -4.2% | 2.7% | 1.4% | -2.9% | 5.5% |
| 2024 | 0.0% | 3.5% | 2.7% | -6.5% | -0.6% | -2.3% | 1.3% | 11.1% | 6.4% | -4.5% | 11.9% | -3.3% |
| 2023 | 8.2% | -2.8% | -3.3% | 5.1% | -0.3% | 7.7% | 0.9% | -6.2% | 0.0% | -6.4% | 11.8% | 2.7% |
| 2022 | 1.6% | -7.1% | 7.3% | -10.9% | -0.8% | -6.1% | 1.4% | -4.0% | -9.8% | 6.8% | 13.0% | -2.1% |
| 2021 | 4.0% | 4.8% | 5.2% | 6.7% | 0.7% | -4.3% | 1.0% | -0.3% | 0.0% | 10.7% | -5.9% | 4.9% |
| 2020 | 3.2% | -7.2% | -25.8% | 7.0% | 1.3% | 6.8% | 6.0% | 8.2% | -2.5% | -2.2% | 12.8% | -0.1% |
| 2019 | 8.7% | 5.8% | 1.6% | 8.1% | -5.5% | 6.4% | 0.1% | 0.1% | 9.3% | 0.2% | 2.7% | -0.2% |
| 2018 | 5.1% | -4.3% | -0.1% | 0.4% | 1.0% | -2.9% | 1.9% | -1.9% | 0.1% | -7.9% | 1.6% | -9.8% |
| 2017 | 2.7% | -7.8% | 1.3% | -3.4% | -7.3% | 9.0% | 7.4% | 1.1% | 3.7% | -2.2% | 2.5% | 4.4% |