Sun Country Airlines Holdings, Inc. (SNCY)
NASDAQ: SNCY · Real-Time Price · USD
12.52
-0.25 (-1.96%)
May 14, 2025, 3:54 PM - Market open
SNCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 12.66 | 12.92 | 12.41 | 12.50 | - | -2.15% | 372,957 |
| May 13, 2025 | 12.35 | 12.94 | 12.35 | 12.77 | 12.77 | 3.82% | 887,473 |
| May 12, 2025 | 12.59 | 12.90 | 12.17 | 12.30 | 12.30 | 3.80% | 946,154 |
| May 9, 2025 | 11.98 | 12.04 | 11.75 | 11.85 | 11.85 | -0.42% | 866,314 |
| May 8, 2025 | 11.41 | 12.14 | 11.31 | 11.90 | 11.90 | 6.16% | 754,520 |
| May 7, 2025 | 11.35 | 11.45 | 11.12 | 11.21 | 11.21 | -0.27% | 1,006,475 |
| May 6, 2025 | 10.93 | 11.54 | 10.88 | 11.24 | 11.24 | 2.18% | 980,881 |
| May 5, 2025 | 10.65 | 11.58 | 10.65 | 11.00 | 11.00 | 0.36% | 1,409,417 |
| May 2, 2025 | 10.32 | 11.16 | 10.32 | 10.96 | 10.96 | 11.50% | 1,829,490 |
| May 1, 2025 | 9.91 | 10.15 | 9.74 | 9.83 | 9.83 | 0.31% | 1,671,314 |
| Apr 30, 2025 | 9.51 | 9.88 | 9.16 | 9.80 | 9.80 | -0.20% | 1,402,629 |
| Apr 29, 2025 | 9.23 | 9.94 | 9.08 | 9.82 | 9.82 | 5.48% | 1,063,842 |
| Apr 28, 2025 | 9.45 | 9.84 | 9.27 | 9.31 | 9.31 | -1.17% | 1,278,293 |
| Apr 25, 2025 | 9.36 | 9.51 | 9.07 | 9.42 | 9.42 | -0.11% | 1,449,492 |
| Apr 24, 2025 | 8.60 | 9.53 | 8.58 | 9.43 | 9.43 | 8.39% | 2,648,083 |
| Apr 23, 2025 | 9.00 | 9.33 | 8.69 | 8.70 | 8.70 | 2.96% | 1,838,476 |
| Apr 22, 2025 | 8.35 | 8.60 | 8.24 | 8.45 | 8.45 | 2.92% | 1,776,832 |
| Apr 21, 2025 | 8.76 | 8.80 | 8.10 | 8.21 | 8.21 | -7.55% | 2,160,724 |
| Apr 17, 2025 | 9.64 | 9.75 | 8.88 | 8.88 | 8.88 | -10.03% | 2,517,844 |
| Apr 16, 2025 | 10.16 | 10.26 | 9.78 | 9.87 | 9.87 | -2.47% | 773,527 |
| Apr 15, 2025 | 9.69 | 10.37 | 9.66 | 10.12 | 10.12 | 4.55% | 1,218,016 |
| Apr 14, 2025 | 10.65 | 10.65 | 9.66 | 9.68 | 9.68 | -6.47% | 915,117 |
| Apr 11, 2025 | 10.40 | 10.56 | 9.94 | 10.35 | 10.35 | -0.38% | 640,862 |
| Apr 10, 2025 | 11.02 | 11.22 | 10.30 | 10.39 | 10.39 | -10.82% | 764,658 |
| Apr 9, 2025 | 9.74 | 11.88 | 9.66 | 11.65 | 11.65 | 21.61% | 1,563,607 |
| Apr 8, 2025 | 10.78 | 10.99 | 9.41 | 9.58 | 9.58 | -7.26% | 1,324,952 |
| Apr 7, 2025 | 9.78 | 10.83 | 9.72 | 10.33 | 10.33 | 1.08% | 1,286,065 |
| Apr 4, 2025 | 10.09 | 10.46 | 9.60 | 10.22 | 10.22 | -6.24% | 1,121,310 |
| Apr 3, 2025 | 11.31 | 11.50 | 10.76 | 10.90 | 10.90 | -11.17% | 2,382,045 |
| Apr 2, 2025 | 11.38 | 12.37 | 11.38 | 12.27 | 12.27 | 5.96% | 712,193 |
| Apr 1, 2025 | 12.15 | 12.25 | 11.22 | 11.58 | 11.58 | -6.01% | 1,063,411 |
| Mar 31, 2025 | 12.49 | 12.56 | 11.91 | 12.32 | 12.32 | -4.27% | 1,115,641 |
| Mar 28, 2025 | 13.28 | 13.50 | 12.82 | 12.87 | 12.87 | -3.74% | 345,567 |
| Mar 27, 2025 | 13.50 | 13.64 | 13.22 | 13.37 | 13.37 | -1.26% | 666,849 |
| Mar 26, 2025 | 13.55 | 14.30 | 13.34 | 13.54 | 13.54 | -0.15% | 415,051 |
| Mar 25, 2025 | 14.04 | 14.04 | 13.47 | 13.56 | 13.56 | -2.31% | 929,624 |
| Mar 24, 2025 | 13.17 | 13.95 | 13.13 | 13.88 | 13.88 | 8.35% | 648,136 |
| Mar 21, 2025 | 12.65 | 12.87 | 12.36 | 12.81 | 12.81 | -0.77% | 2,274,334 |
| Mar 20, 2025 | 12.87 | 13.10 | 12.85 | 12.91 | 12.91 | -1.75% | 372,482 |
| Mar 19, 2025 | 12.94 | 13.36 | 12.90 | 13.14 | 13.14 | 1.94% | 553,778 |
| Mar 18, 2025 | 13.50 | 13.50 | 12.87 | 12.89 | 12.89 | -4.73% | 699,916 |
| Mar 17, 2025 | 13.00 | 13.61 | 13.00 | 13.53 | 13.53 | 3.13% | 552,498 |
| Mar 14, 2025 | 12.92 | 13.28 | 12.57 | 13.12 | 13.12 | 2.42% | 979,350 |
| Mar 13, 2025 | 12.89 | 12.93 | 12.11 | 12.81 | 12.81 | -0.08% | 1,077,260 |
| Mar 12, 2025 | 13.34 | 13.34 | 12.73 | 12.82 | 12.82 | -3.17% | 1,190,780 |
| Mar 11, 2025 | 13.26 | 14.15 | 13.02 | 13.24 | 13.24 | -1.34% | 1,172,913 |
| Mar 10, 2025 | 14.34 | 14.34 | 12.95 | 13.42 | 13.42 | -8.65% | 1,011,676 |
| Mar 7, 2025 | 14.75 | 15.02 | 14.30 | 14.69 | 14.69 | -1.28% | 570,637 |
| Mar 6, 2025 | 15.27 | 15.65 | 14.85 | 14.88 | 14.88 | -4.19% | 478,339 |
| Mar 5, 2025 | 15.56 | 15.82 | 15.25 | 15.53 | 15.53 | 0.58% | 714,442 |