Sun Country Airlines Holdings, Inc. (SNCY)
NASDAQ: SNCY · Real-Time Price · USD
11.48
+0.15 (1.32%)
At close: Oct 8, 2025, 4:00 PM EDT
11.38
-0.10 (-0.87%)
After-hours: Oct 8, 2025, 5:43 PM EDT
SNCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 11.39 | 11.78 | 11.24 | 11.48 | 11.48 | 1.32% | 718,470 |
| Oct 7, 2025 | 11.57 | 11.63 | 11.17 | 11.33 | 11.33 | -1.99% | 1,007,151 |
| Oct 6, 2025 | 11.99 | 11.99 | 11.50 | 11.56 | 11.56 | -2.86% | 903,359 |
| Oct 3, 2025 | 11.86 | 12.11 | 11.66 | 11.90 | 11.90 | 0.51% | 889,492 |
| Oct 2, 2025 | 11.73 | 11.89 | 11.40 | 11.84 | 11.84 | 0.59% | 808,196 |
| Oct 1, 2025 | 11.80 | 11.90 | 11.42 | 11.77 | 11.77 | -0.34% | 818,878 |
| Sep 30, 2025 | 11.96 | 12.06 | 11.72 | 11.81 | 11.81 | -1.34% | 1,183,029 |
| Sep 29, 2025 | 12.01 | 12.09 | 11.70 | 11.97 | 11.97 | 1.61% | 1,028,757 |
| Sep 26, 2025 | 11.91 | 12.06 | 11.76 | 11.78 | 11.78 | -0.76% | 858,404 |
| Sep 25, 2025 | 12.19 | 12.31 | 11.86 | 11.87 | 11.87 | -3.89% | 1,182,497 |
| Sep 24, 2025 | 12.52 | 12.52 | 12.22 | 12.35 | 12.35 | -1.04% | 602,231 |
| Sep 23, 2025 | 12.45 | 13.08 | 12.40 | 12.48 | 12.48 | 1.05% | 841,771 |
| Sep 22, 2025 | 12.76 | 12.76 | 12.17 | 12.35 | 12.35 | -2.14% | 667,804 |
| Sep 19, 2025 | 13.20 | 13.20 | 12.58 | 12.62 | 12.62 | -4.39% | 4,141,250 |
| Sep 18, 2025 | 12.82 | 13.23 | 12.63 | 13.20 | 13.20 | 4.51% | 1,188,180 |
| Sep 17, 2025 | 13.17 | 13.43 | 12.61 | 12.63 | 12.63 | -3.59% | 905,459 |
| Sep 16, 2025 | 13.20 | 13.30 | 12.87 | 13.10 | 13.10 | - | 946,895 |
| Sep 15, 2025 | 13.65 | 13.71 | 13.00 | 13.10 | 13.10 | -4.03% | 1,412,806 |
| Sep 12, 2025 | 13.91 | 14.22 | 13.62 | 13.65 | 13.65 | - | 1,314,420 |
| Sep 11, 2025 | 13.28 | 13.78 | 13.20 | 13.65 | 13.65 | 4.12% | 1,052,213 |
| Sep 10, 2025 | 12.60 | 13.36 | 12.45 | 13.11 | 13.11 | 3.47% | 906,757 |
| Sep 9, 2025 | 12.89 | 12.89 | 12.55 | 12.67 | 12.67 | -1.25% | 1,079,447 |
| Sep 8, 2025 | 13.27 | 13.41 | 12.58 | 12.83 | 12.83 | -2.58% | 1,437,888 |
| Sep 5, 2025 | 12.97 | 13.39 | 12.75 | 13.17 | 13.17 | 1.62% | 982,986 |
| Sep 4, 2025 | 13.51 | 13.62 | 12.90 | 12.96 | 12.96 | -4.00% | 1,094,863 |
| Sep 3, 2025 | 13.40 | 13.88 | 13.22 | 13.50 | 13.50 | 0.90% | 701,961 |
| Sep 2, 2025 | 12.88 | 13.40 | 12.88 | 13.38 | 13.38 | 0.98% | 922,148 |
| Aug 29, 2025 | 13.07 | 13.29 | 12.91 | 13.25 | 13.25 | 1.53% | 663,088 |
| Aug 28, 2025 | 13.20 | 13.33 | 12.82 | 13.05 | 13.05 | -0.15% | 794,309 |
| Aug 27, 2025 | 12.66 | 13.08 | 12.66 | 13.07 | 13.07 | 1.95% | 563,737 |
| Aug 26, 2025 | 12.52 | 12.86 | 12.51 | 12.82 | 12.82 | 2.97% | 554,642 |
| Aug 25, 2025 | 12.46 | 12.60 | 12.30 | 12.45 | 12.45 | -1.43% | 430,025 |
| Aug 22, 2025 | 11.78 | 12.74 | 11.78 | 12.63 | 12.63 | 8.69% | 697,335 |
| Aug 21, 2025 | 11.75 | 11.75 | 11.50 | 11.62 | 11.62 | -2.02% | 576,720 |
| Aug 20, 2025 | 12.06 | 12.15 | 11.70 | 11.86 | 11.86 | -2.79% | 681,790 |
| Aug 19, 2025 | 12.24 | 12.55 | 12.19 | 12.20 | 12.20 | -0.16% | 547,041 |
| Aug 18, 2025 | 12.13 | 12.49 | 12.04 | 12.22 | 12.22 | 0.16% | 699,987 |
| Aug 15, 2025 | 12.67 | 12.73 | 12.12 | 12.20 | 12.20 | -2.79% | 687,914 |
| 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 |