Sun Country Airlines Holdings, Inc. (SNCY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 10.27 | 10.32 | 9.73 | 9.86 | 9.86 | 1,646,900 |
| 13 June 2024 | 10.51 | 10.56 | 10.18 | 10.40 | 10.40 | 685,900 |
| 12 June 2024 | 10.76 | 11.04 | 10.54 | 10.54 | 10.54 | 644,900 |
| 11 June 2024 | 10.55 | 10.62 | 10.36 | 10.60 | 10.60 | 534,400 |
| 10 June 2024 | 10.38 | 10.77 | 10.18 | 10.61 | 10.61 | 547,900 |
| 07 June 2024 | 10.39 | 10.64 | 10.27 | 10.41 | 10.41 | 503,000 |
| 06 June 2024 | 10.55 | 10.64 | 10.42 | 10.50 | 10.50 | 393,400 |
| 05 June 2024 | 10.84 | 10.89 | 10.52 | 10.60 | 10.60 | 595,300 |
| 04 June 2024 | 10.65 | 11.27 | 10.61 | 10.84 | 10.84 | 849,400 |
| 03 June 2024 | 10.61 | 10.80 | 10.33 | 10.70 | 10.70 | 798,900 |
| 31 May 2024 | 10.31 | 10.68 | 10.24 | 10.59 | 10.59 | 609,900 |
| 30 May 2024 | 9.52 | 10.51 | 9.52 | 10.21 | 10.21 | 915,900 |
| 29 May 2024 | 9.35 | 9.60 | 9.22 | 9.53 | 9.53 | 899,400 |
| 28 May 2024 | 9.91 | 10.02 | 9.50 | 9.56 | 9.56 | 691,800 |
| 24 May 2024 | 9.87 | 9.96 | 9.78 | 9.95 | 9.95 | 470,300 |
| 23 May 2024 | 10.18 | 10.18 | 9.77 | 9.89 | 9.89 | 394,100 |
| 22 May 2024 | 10.15 | 10.31 | 10.01 | 10.16 | 10.16 | 502,100 |
| 21 May 2024 | 10.33 | 10.52 | 10.10 | 10.15 | 10.15 | 676,600 |
| 20 May 2024 | 10.77 | 10.88 | 10.27 | 10.40 | 10.40 | 690,900 |
| 17 May 2024 | 11.10 | 11.10 | 10.68 | 10.75 | 10.75 | 485,500 |
| 16 May 2024 | 11.00 | 11.07 | 10.70 | 11.02 | 11.02 | 597,300 |
| 15 May 2024 | 11.61 | 11.69 | 11.00 | 11.01 | 11.01 | 424,800 |
| 14 May 2024 | 11.79 | 11.88 | 11.52 | 11.57 | 11.57 | 414,500 |
| 13 May 2024 | 11.55 | 11.84 | 11.46 | 11.65 | 11.65 | 659,900 |
| 10 May 2024 | 11.49 | 12.07 | 11.42 | 11.52 | 11.52 | 676,000 |
| 09 May 2024 | 11.35 | 11.58 | 11.15 | 11.42 | 11.42 | 649,400 |
| 08 May 2024 | 12.27 | 12.27 | 11.30 | 11.34 | 11.34 | 893,900 |
| 07 May 2024 | 12.52 | 13.77 | 12.10 | 12.32 | 12.32 | 1,061,300 |
| 06 May 2024 | 13.95 | 14.16 | 13.73 | 14.06 | 14.06 | 384,100 |
| 03 May 2024 | 13.89 | 14.20 | 13.79 | 13.85 | 13.85 | 283,000 |
| 02 May 2024 | 13.69 | 13.80 | 13.52 | 13.79 | 13.79 | 290,300 |
| 01 May 2024 | 13.40 | 13.81 | 13.28 | 13.50 | 13.50 | 465,800 |
| 30 Apr 2024 | 13.73 | 13.74 | 13.28 | 13.31 | 13.31 | 398,800 |
| 29 Apr 2024 | 13.70 | 13.88 | 13.53 | 13.78 | 13.78 | 406,000 |
| 26 Apr 2024 | 13.97 | 14.00 | 13.56 | 13.65 | 13.65 | 337,000 |
| 25 Apr 2024 | 14.21 | 14.26 | 13.74 | 14.15 | 14.15 | 471,900 |
| 24 Apr 2024 | 14.69 | 14.83 | 14.25 | 14.29 | 14.29 | 426,000 |
| 23 Apr 2024 | 14.83 | 15.06 | 14.78 | 14.82 | 14.82 | 330,600 |
| 22 Apr 2024 | 14.86 | 15.18 | 14.81 | 15.05 | 15.05 | 303,200 |
| 19 Apr 2024 | 14.60 | 15.04 | 14.60 | 14.87 | 14.87 | 320,200 |
| 18 Apr 2024 | 14.63 | 15.15 | 14.63 | 14.73 | 14.73 | 351,200 |
| 17 Apr 2024 | 14.47 | 14.69 | 14.37 | 14.56 | 14.56 | 345,600 |
| 16 Apr 2024 | 14.19 | 14.31 | 13.80 | 14.15 | 14.15 | 303,200 |
| 15 Apr 2024 | 14.25 | 14.48 | 14.12 | 14.30 | 14.30 | 541,400 |
| 12 Apr 2024 | 14.62 | 14.63 | 14.16 | 14.26 | 14.26 | 422,900 |
| 11 Apr 2024 | 14.67 | 14.92 | 14.48 | 14.82 | 14.82 | 341,300 |
| 10 Apr 2024 | 14.93 | 15.19 | 14.47 | 14.64 | 14.64 | 534,800 |
| 09 Apr 2024 | 14.83 | 15.16 | 14.71 | 15.10 | 15.10 | 364,000 |
| 08 Apr 2024 | 14.64 | 15.07 | 14.57 | 14.81 | 14.81 | 456,900 |
| 05 Apr 2024 | 14.05 | 14.61 | 13.89 | 14.56 | 14.56 | 824,800 |
| 04 Apr 2024 | 14.43 | 14.61 | 14.06 | 14.12 | 14.12 | 595,100 |
| 03 Apr 2024 | 14.41 | 14.63 | 14.32 | 14.39 | 14.39 | 585,000 |
| 02 Apr 2024 | 14.72 | 14.72 | 14.08 | 14.52 | 14.52 | 644,400 |
| 01 Apr 2024 | 15.20 | 15.20 | 14.86 | 14.97 | 14.97 | 485,300 |
| 28 Mar 2024 | 14.99 | 15.14 | 14.91 | 15.09 | 15.09 | 656,000 |
| 27 Mar 2024 | 14.46 | 15.07 | 14.28 | 15.06 | 15.06 | 815,000 |
| 26 Mar 2024 | 14.40 | 14.60 | 14.23 | 14.37 | 14.37 | 494,000 |
| 25 Mar 2024 | 13.87 | 14.38 | 13.77 | 14.30 | 14.30 | 625,100 |
| 22 Mar 2024 | 13.70 | 13.82 | 13.35 | 13.82 | 13.82 | 695,800 |
| 21 Mar 2024 | 13.72 | 13.88 | 13.48 | 13.68 | 13.68 | 1,526,600 |
| 20 Mar 2024 | 13.41 | 13.76 | 13.35 | 13.63 | 13.63 | 785,300 |
| 19 Mar 2024 | 13.55 | 13.92 | 13.37 | 13.46 | 13.46 | 1,039,800 |
| 18 Mar 2024 | 13.53 | 13.76 | 13.32 | 13.61 | 13.61 | 633,000 |
| 15 Mar 2024 | 13.50 | 13.73 | 13.44 | 13.55 | 13.55 | 1,853,700 |
| 14 Mar 2024 | 13.70 | 13.71 | 13.40 | 13.50 | 13.50 | 614,000 |
| 13 Mar 2024 | 13.80 | 14.08 | 13.68 | 13.77 | 13.77 | 517,600 |
| 12 Mar 2024 | 13.86 | 14.03 | 13.37 | 13.87 | 13.87 | 684,700 |
| 11 Mar 2024 | 14.34 | 14.45 | 13.93 | 14.00 | 14.00 | 698,700 |
| 08 Mar 2024 | 14.69 | 14.80 | 14.30 | 14.40 | 14.40 | 1,674,400 |
| 07 Mar 2024 | 14.90 | 15.00 | 14.51 | 14.55 | 14.55 | 593,000 |
| 06 Mar 2024 | 14.72 | 15.09 | 14.72 | 14.88 | 14.88 | 823,100 |
| 05 Mar 2024 | 14.79 | 14.98 | 14.73 | 14.81 | 14.81 | 666,100 |
| 04 Mar 2024 | 14.81 | 15.04 | 14.73 | 14.95 | 14.95 | 873,200 |
| 01 Mar 2024 | 15.13 | 15.39 | 14.90 | 15.00 | 15.00 | 850,600 |
| 29 Feb 2024 | 16.06 | 16.06 | 14.96 | 15.00 | 15.00 | 835,400 |
| 28 Feb 2024 | 15.48 | 16.34 | 15.35 | 15.85 | 15.85 | 605,600 |
| 27 Feb 2024 | 15.80 | 16.00 | 15.57 | 15.76 | 15.76 | 525,800 |
| 26 Feb 2024 | 15.59 | 15.89 | 15.45 | 15.63 | 15.63 | 787,000 |
| 23 Feb 2024 | 15.30 | 15.47 | 15.10 | 15.20 | 15.20 | 284,100 |
| 22 Feb 2024 | 15.35 | 15.97 | 15.35 | 15.42 | 15.42 | 458,500 |
| 21 Feb 2024 | 15.31 | 15.43 | 14.99 | 15.38 | 15.38 | 675,900 |
| 20 Feb 2024 | 15.25 | 15.66 | 15.17 | 15.40 | 15.40 | 907,100 |
| 16 Feb 2024 | 15.27 | 15.57 | 14.78 | 15.49 | 15.49 | 715,600 |
| 15 Feb 2024 | 15.39 | 15.86 | 15.27 | 15.44 | 15.44 | 1,033,500 |
| 14 Feb 2024 | 15.29 | 15.35 | 14.98 | 15.15 | 15.15 | 805,200 |
| 13 Feb 2024 | 14.85 | 15.13 | 14.70 | 14.96 | 14.96 | 718,900 |
| 12 Feb 2024 | 15.15 | 15.89 | 15.15 | 15.45 | 15.45 | 646,100 |
| 09 Feb 2024 | 14.85 | 15.24 | 14.61 | 15.17 | 15.17 | 542,400 |
| 08 Feb 2024 | 14.57 | 14.85 | 14.35 | 14.76 | 14.76 | 421,300 |
| 07 Feb 2024 | 14.62 | 14.62 | 14.09 | 14.50 | 14.50 | 627,200 |
| 06 Feb 2024 | 13.90 | 14.77 | 13.90 | 14.66 | 14.66 | 686,500 |
| 05 Feb 2024 | 14.50 | 14.50 | 13.89 | 13.93 | 13.93 | 504,900 |
| 02 Feb 2024 | 14.31 | 14.89 | 14.10 | 14.74 | 14.74 | 1,361,200 |
| 01 Feb 2024 | 14.38 | 15.27 | 14.28 | 14.66 | 14.66 | 1,154,100 |
| 31 Jan 2024 | 13.75 | 14.08 | 13.37 | 13.61 | 13.61 | 281,900 |
| 30 Jan 2024 | 13.95 | 14.15 | 13.76 | 13.79 | 13.79 | 353,100 |
| 29 Jan 2024 | 14.16 | 14.32 | 13.91 | 14.30 | 14.30 | 293,300 |
| 26 Jan 2024 | 14.45 | 14.59 | 14.00 | 14.13 | 14.13 | 431,400 |
| 25 Jan 2024 | 14.28 | 14.51 | 13.97 | 14.33 | 14.33 | 226,900 |
| 24 Jan 2024 | 13.99 | 14.01 | 13.67 | 13.87 | 13.87 | 261,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.