SNCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 3, 2025	14.46	14.51	13.99	14.33	14.33	-1.38%	381,390
Jan 2, 2025	14.75	14.96	14.43	14.53	14.53	-0.34%	433,455
Dec 31, 2024	14.80	15.03	14.56	14.58	14.58	-1.15%	515,958
Dec 30, 2024	14.78	14.91	14.43	14.75	14.75	-1.27%	360,240
Dec 27, 2024	15.02	15.12	14.75	14.94	14.94	-1.39%	324,879
Dec 26, 2024	15.06	15.31	15.00	15.15	15.15	-0.46%	368,379
Dec 24, 2024	15.05	15.32	14.84	15.22	15.22	1.00%	161,400
Dec 23, 2024	14.84	15.22	14.63	15.07	15.07	0.47%	502,677
Dec 20, 2024	14.58	15.40	14.53	15.00	15.00	1.49%	3,916,960
Dec 19, 2024	14.58	14.99	14.27	14.78	14.78	3.14%	681,167
Dec 18, 2024	14.98	15.40	14.15	14.33	14.33	-3.83%	696,599
Dec 17, 2024	15.04	15.30	14.80	14.90	14.90	-1.91%	626,817
Dec 16, 2024	14.88	15.44	14.70	15.19	15.19	1.67%	546,831
Dec 13, 2024	15.28	15.28	14.56	14.94	14.94	-2.10%	1,001,172
Dec 12, 2024	15.78	15.91	15.25	15.26	15.26	-3.17%	961,694
Dec 11, 2024	14.85	15.80	14.62	15.76	15.76	7.21%	1,053,235
Dec 10, 2024	14.60	14.93	14.37	14.70	14.70	1.59%	589,075
Dec 9, 2024	14.43	14.75	14.30	14.47	14.47	1.05%	683,901
Dec 6, 2024	14.77	14.82	14.19	14.32	14.32	-1.78%	484,299
Dec 5, 2024	14.51	14.78	14.13	14.58	14.58	2.10%	722,394
Dec 4, 2024	14.00	14.32	13.87	14.28	14.28	2.37%	649,821
Dec 3, 2024	13.91	14.15	13.69	13.95	13.95	0.07%	444,778
Dec 2, 2024	14.35	14.35	13.77	13.94	13.94	-3.13%	1,086,099
Nov 29, 2024	14.59	14.64	14.32	14.39	14.39	-0.21%	248,281
Nov 27, 2024	14.00	14.43	13.95	14.42	14.42	3.52%	767,902
Nov 26, 2024	14.14	14.34	13.71	13.93	13.93	-0.85%	621,009
Nov 25, 2024	14.04	14.43	14.00	14.05	14.05	2.33%	1,097,475
Nov 22, 2024	14.58	14.58	13.62	13.73	13.73	-1.29%	653,182
Nov 21, 2024	13.96	14.12	13.81	13.91	13.91	-0.50%	410,159
Nov 20, 2024	13.45	13.98	13.20	13.98	13.98	2.64%	688,561
Nov 19, 2024	14.31	14.45	13.60	13.62	13.62	-6.78%	955,853
Nov 18, 2024	14.93	14.93	14.45	14.61	14.61	-1.88%	771,309
Nov 15, 2024	15.48	15.58	14.88	14.89	14.89	-3.50%	706,803
Nov 14, 2024	15.60	15.82	15.24	15.43	15.43	0.78%	874,262
Nov 13, 2024	15.58	15.92	15.28	15.31	15.31	-1.35%	854,053
Nov 12, 2024	15.52	15.71	15.32	15.52	15.52	0.06%	756,174
Nov 11, 2024	15.41	15.52	15.12	15.51	15.51	2.24%	1,089,102
Nov 8, 2024	15.19	15.54	15.06	15.17	15.17	-1.24%	1,448,821
Nov 7, 2024	15.41	15.67	15.29	15.36	15.36	-1.29%	642,603
Nov 6, 2024	15.55	15.78	14.96	15.56	15.56	6.65%	1,515,044
Nov 5, 2024	14.51	14.80	14.31	14.59	14.59	1.18%	1,162,690
Nov 4, 2024	14.20	14.62	14.02	14.42	14.42	-4.50%	2,067,097
Nov 1, 2024	14.29	15.92	14.17	15.10	15.10	7.47%	2,448,388
Oct 31, 2024	12.85	14.20	12.74	14.05	14.05	9.94%	1,357,120
Oct 30, 2024	12.50	13.06	12.25	12.78	12.78	1.59%	527,887
Oct 29, 2024	12.84	13.09	12.52	12.58	12.58	-3.53%	642,992
Oct 28, 2024	12.82	13.16	12.82	13.04	13.04	3.33%	1,038,357
Oct 25, 2024	12.37	12.87	12.37	12.62	12.62	2.35%	442,102
Oct 24, 2024	12.63	12.92	12.32	12.33	12.33	-2.53%	684,988
Oct 23, 2024	12.68	12.83	12.47	12.65	12.65	-0.78%	444,283
Oct 22, 2024	12.60	12.78	12.48	12.75	12.75	0.55%	412,817
Oct 21, 2024	12.30	12.71	12.06	12.68	12.68	2.42%	649,414
Oct 18, 2024	11.44	12.45	11.27	12.38	12.38	8.41%	1,097,952
Oct 17, 2024	11.45	11.53	11.10	11.42	11.42	-0.78%	637,820
Oct 16, 2024	10.60	11.53	10.60	11.51	11.51	9.10%	1,664,547
Oct 15, 2024	10.61	10.99	10.49	10.55	10.55	-0.09%	591,024
Oct 14, 2024	10.62	10.71	10.44	10.56	10.56	-0.85%	431,752
Oct 11, 2024	10.73	10.78	10.34	10.65	10.65	-0.09%	722,414
Oct 10, 2024	10.03	10.67	9.89	10.66	10.66	4.82%	1,560,671
Oct 9, 2024	10.65	10.68	9.99	10.17	10.17	-3.78%	1,006,540
Oct 8, 2024	10.23	11.11	10.23	10.57	10.57	6.45%	2,342,482
Oct 7, 2024	10.00	10.17	9.87	9.93	9.93	-0.70%	563,609
Oct 4, 2024	10.34	10.76	9.95	10.00	10.00	0.40%	570,140
Oct 3, 2024	10.40	10.40	9.75	9.96	9.96	-3.30%	500,101
Oct 2, 2024	10.50	10.50	10.15	10.30	10.30	-1.81%	400,860
Oct 1, 2024	11.22	11.22	10.40	10.49	10.49	-6.42%	491,907
Sep 30, 2024	11.27	11.59	11.15	11.21	11.21	-0.88%	390,690
Sep 27, 2024	11.15	11.39	10.95	11.31	11.31	2.35%	596,780
Sep 26, 2024	11.29	11.49	11.03	11.05	11.05	1.10%	658,527
Sep 25, 2024	11.32	11.47	10.92	10.93	10.93	-3.87%	703,203
Sep 24, 2024	11.10	11.53	10.99	11.37	11.37	2.99%	638,174
Sep 23, 2024	11.36	11.40	11.03	11.04	11.04	-2.99%	531,869
Sep 20, 2024	11.60	11.62	11.35	11.38	11.38	-2.32%	1,336,937
Sep 19, 2024	11.64	11.74	11.39	11.65	11.65	2.92%	609,496
Sep 18, 2024	11.24	11.50	10.89	11.32	11.32	0.89%	745,645
Sep 17, 2024	10.98	11.48	10.81	11.22	11.22	4.28%	419,724
Sep 16, 2024	10.94	11.50	10.54	10.76	10.76	-1.91%	691,622
Sep 13, 2024	11.35	11.54	10.85	10.97	10.97	-1.79%	1,037,631
Sep 12, 2024	11.31	11.38	10.83	11.17	11.17	0.54%	549,733
Sep 11, 2024	10.81	11.16	10.81	11.11	11.11	1.65%	380,379
Sep 10, 2024	11.67	11.67	10.91	10.93	10.93	-6.34%	394,029
Sep 9, 2024	11.18	11.71	11.15	11.67	11.67	4.29%	609,616
Sep 6, 2024	11.01	11.45	10.92	11.19	11.19	1.82%	527,529
Sep 5, 2024	11.14	11.46	10.86	10.99	10.99	-0.18%	359,644
Sep 4, 2024	10.91	11.26	10.79	11.01	11.01	0.27%	450,926
Sep 3, 2024	10.81	11.10	10.76	10.98	10.98	-	401,838
Aug 30, 2024	10.75	11.00	10.68	10.98	10.98	2.62%	383,581
Aug 29, 2024	10.80	10.87	10.55	10.70	10.70	0.75%	512,151
Aug 28, 2024	10.73	10.77	10.21	10.62	10.62	-1.21%	901,409
Aug 27, 2024	10.34	10.94	10.22	10.75	10.75	3.66%	664,430
Aug 26, 2024	10.13	10.55	10.04	10.37	10.37	2.37%	631,577
Aug 23, 2024	9.38	10.16	9.31	10.13	10.13	9.04%	636,959
Aug 22, 2024	9.50	9.61	9.26	9.29	9.29	-2.42%	399,114
Aug 21, 2024	9.63	9.76	9.49	9.52	9.52	-1.35%	437,972
Aug 20, 2024	9.86	9.93	9.63	9.65	9.65	-1.83%	369,918
Aug 19, 2024	9.75	9.94	9.67	9.83	9.83	0.82%	416,317
Aug 16, 2024	9.62	9.76	9.52	9.75	9.75	0.83%	708,789
Aug 15, 2024	9.57	9.90	9.55	9.67	9.67	4.09%	578,212
Aug 14, 2024	9.62	9.79	9.27	9.29	9.29	-2.82%	526,660
Aug 13, 2024	9.52	9.85	9.35	9.56	9.56	1.38%	824,876