Sun Country Airlines Holdings, Inc. (SNCY)
NASDAQ: SNCY · Real-Time Price · USD
12.40
-0.15 (-1.20%)
Aug 15, 2025, 10:27 AM - Market open
SNCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.63 | 12.83 | 12.30 | 12.55 | 12.55 | -3.31% | 717,471 |
| Aug 13, 2025 | 12.20 | 13.01 | 11.95 | 12.98 | 12.98 | 7.36% | 1,472,688 |
| Aug 12, 2025 | 10.99 | 12.20 | 10.89 | 12.09 | 12.09 | 11.53% | 1,316,170 |
| Aug 11, 2025 | 10.75 | 10.87 | 10.49 | 10.84 | 10.84 | 1.12% | 966,385 |
| Aug 8, 2025 | 10.94 | 10.95 | 10.65 | 10.72 | 10.72 | -1.47% | 994,970 |
| Aug 7, 2025 | 10.58 | 11.08 | 10.56 | 10.88 | 10.88 | 3.03% | 990,481 |
| Aug 6, 2025 | 10.33 | 10.62 | 10.21 | 10.56 | 10.56 | 2.52% | 852,335 |
| Aug 5, 2025 | 10.53 | 10.60 | 10.14 | 10.30 | 10.30 | -2.37% | 1,281,968 |
| Aug 4, 2025 | 10.42 | 10.78 | 10.31 | 10.55 | 10.55 | 2.33% | 1,120,515 |
| Aug 1, 2025 | 11.59 | 11.78 | 10.19 | 10.31 | 10.31 | -11.04% | 2,082,659 |
| Jul 31, 2025 | 11.99 | 12.08 | 11.50 | 11.59 | 11.59 | -3.34% | 1,237,909 |
| Jul 30, 2025 | 12.19 | 12.45 | 11.87 | 11.99 | 11.99 | -1.32% | 1,579,062 |
| Jul 29, 2025 | 12.23 | 12.33 | 11.79 | 12.15 | 12.15 | 0.58% | 1,335,486 |
| Jul 28, 2025 | 11.98 | 12.14 | 11.71 | 12.08 | 12.08 | 2.11% | 681,670 |
| Jul 25, 2025 | 11.85 | 11.93 | 11.74 | 11.83 | 11.83 | 0.25% | 965,582 |
| Jul 24, 2025 | 12.40 | 12.55 | 11.69 | 11.80 | 11.80 | -6.65% | 1,068,749 |
| Jul 23, 2025 | 12.63 | 12.82 | 12.47 | 12.64 | 12.64 | 1.04% | 731,503 |
| Jul 22, 2025 | 12.43 | 12.67 | 12.24 | 12.51 | 12.51 | 1.05% | 636,717 |
| Jul 21, 2025 | 12.61 | 12.61 | 12.22 | 12.38 | 12.38 | -0.80% | 574,446 |
| Jul 18, 2025 | 12.75 | 12.78 | 12.19 | 12.48 | 12.48 | -1.34% | 604,118 |
| Jul 17, 2025 | 12.90 | 13.30 | 12.61 | 12.65 | 12.65 | -0.94% | 647,474 |
| Jul 16, 2025 | 12.87 | 12.91 | 12.44 | 12.77 | 12.77 | 0.87% | 945,715 |
| Jul 15, 2025 | 13.06 | 13.09 | 12.64 | 12.66 | 12.66 | -2.76% | 886,735 |
| Jul 14, 2025 | 12.91 | 13.10 | 12.61 | 13.02 | 13.02 | 0.70% | 626,158 |
| Jul 11, 2025 | 13.30 | 13.30 | 12.88 | 12.93 | 12.93 | -4.01% | 686,436 |
| Jul 10, 2025 | 13.00 | 13.91 | 12.99 | 13.47 | 13.47 | 7.42% | 1,084,467 |
| Jul 9, 2025 | 12.75 | 13.11 | 12.34 | 12.54 | 12.54 | -1.80% | 1,284,328 |
| Jul 8, 2025 | 12.69 | 13.10 | 12.69 | 12.77 | 12.77 | 1.59% | 1,657,144 |
| Jul 7, 2025 | 12.50 | 13.16 | 12.47 | 12.57 | 12.57 | -0.08% | 1,456,084 |
| Jul 3, 2025 | 12.47 | 12.67 | 12.43 | 12.58 | 12.58 | 0.88% | 539,519 |
| Jul 2, 2025 | 12.21 | 12.50 | 11.96 | 12.47 | 12.47 | 1.80% | 779,391 |
| Jul 1, 2025 | 11.72 | 12.57 | 11.65 | 12.25 | 12.25 | 4.26% | 1,221,179 |
| Jun 30, 2025 | 11.99 | 12.00 | 11.63 | 11.75 | 11.75 | -1.01% | 1,713,539 |
| Jun 27, 2025 | 11.57 | 11.91 | 11.47 | 11.87 | 11.87 | 2.68% | 2,425,419 |
| Jun 26, 2025 | 11.47 | 11.59 | 11.38 | 11.56 | 11.56 | 1.49% | 596,135 |
| Jun 25, 2025 | 11.55 | 11.75 | 11.27 | 11.39 | 11.39 | -0.87% | 705,184 |
| Jun 24, 2025 | 11.18 | 11.59 | 11.11 | 11.49 | 11.49 | 5.70% | 1,336,812 |
| Jun 23, 2025 | 10.63 | 10.96 | 10.24 | 10.87 | 10.87 | 1.59% | 875,978 |
| Jun 20, 2025 | 10.97 | 11.06 | 10.67 | 10.70 | 10.70 | -1.11% | 1,303,550 |
| Jun 18, 2025 | 11.02 | 11.09 | 10.77 | 10.82 | 10.82 | -0.09% | 936,606 |
| Jun 17, 2025 | 11.04 | 11.14 | 10.73 | 10.83 | 10.83 | -3.82% | 978,300 |
| Jun 16, 2025 | 11.10 | 11.46 | 10.96 | 11.26 | 11.26 | 3.21% | 892,230 |
| Jun 13, 2025 | 11.01 | 11.94 | 10.75 | 10.91 | 10.91 | -4.80% | 1,334,713 |
| Jun 12, 2025 | 11.27 | 11.59 | 11.18 | 11.46 | 11.46 | -0.78% | 759,023 |
| Jun 11, 2025 | 12.12 | 12.12 | 11.39 | 11.55 | 11.55 | -3.75% | 708,905 |
| Jun 10, 2025 | 12.00 | 12.13 | 11.88 | 12.00 | 12.00 | 1.01% | 682,449 |
| Jun 9, 2025 | 11.91 | 12.12 | 11.83 | 11.88 | 11.88 | 1.19% | 710,130 |
| Jun 6, 2025 | 11.79 | 11.83 | 11.44 | 11.74 | 11.74 | 2.62% | 827,150 |
| Jun 5, 2025 | 11.60 | 11.77 | 11.34 | 11.44 | 11.44 | -2.22% | 600,303 |
| Jun 4, 2025 | 11.85 | 11.92 | 11.64 | 11.70 | 11.70 | -1.68% | 703,262 |