Sun Country Airlines Holdings, Inc. (SNCY)
NASDAQ: SNCY · Real-Time Price · USD
11.87
+0.31 (2.68%)
Jun 27, 2025, 4:00 PM - Market closed
SNCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 11.57 | 11.91 | 11.47 | 11.87 | 11.87 | 2.68% | 2,424,898 |
| 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 |
| Jun 3, 2025 | 11.53 | 12.01 | 11.44 | 11.90 | 11.90 | 3.12% | 1,129,098 |
| Jun 2, 2025 | 11.50 | 11.63 | 11.26 | 11.54 | 11.54 | -0.35% | 810,149 |
| May 30, 2025 | 11.46 | 11.65 | 11.37 | 11.58 | 11.58 | -0.26% | 510,561 |
| May 29, 2025 | 11.96 | 11.96 | 11.57 | 11.61 | 11.61 | -0.43% | 435,971 |
| May 28, 2025 | 11.86 | 11.87 | 11.58 | 11.66 | 11.66 | -1.35% | 693,967 |
| May 27, 2025 | 11.24 | 11.82 | 11.19 | 11.82 | 11.82 | 7.16% | 977,903 |
| May 23, 2025 | 10.90 | 11.17 | 10.88 | 11.03 | 11.03 | -1.87% | 502,165 |
| May 22, 2025 | 11.12 | 11.41 | 11.06 | 11.24 | 11.24 | 0.90% | 657,631 |
| May 21, 2025 | 11.76 | 11.86 | 11.11 | 11.14 | 11.14 | -6.15% | 1,024,476 |
| May 20, 2025 | 12.01 | 12.19 | 11.70 | 11.87 | 11.87 | -1.49% | 791,380 |
| May 19, 2025 | 11.97 | 12.24 | 11.80 | 12.05 | 12.05 | -0.41% | 835,180 |
| May 16, 2025 | 12.10 | 12.20 | 11.91 | 12.10 | 12.10 | -0.08% | 760,329 |
| May 15, 2025 | 12.44 | 12.54 | 11.99 | 12.11 | 12.11 | -3.12% | 650,369 |
| May 14, 2025 | 12.66 | 12.92 | 12.41 | 12.50 | 12.50 | -2.11% | 766,802 |
| 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 |