Sun Country Airlines Holdings, Inc. (SNCY)
NASDAQ: SNCY · Real-Time Price · USD
14.53
+0.04 (0.24%)
Dec 24, 2025, 1:00 PM EST - Market closed
SNCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 14.47 | 14.64 | 14.37 | 14.54 | 14.54 | 0.35% | 272,960 |
| Dec 23, 2025 | 14.94 | 15.10 | 14.46 | 14.49 | 14.49 | -3.08% | 509,010 |
| Dec 22, 2025 | 14.63 | 15.04 | 14.63 | 14.95 | 14.95 | 2.40% | 719,034 |
| Dec 19, 2025 | 14.66 | 14.98 | 14.52 | 14.60 | 14.60 | -1.02% | 1,742,273 |
| Dec 18, 2025 | 14.82 | 15.04 | 14.72 | 14.75 | 14.75 | 0.55% | 526,129 |
| Dec 17, 2025 | 14.89 | 15.25 | 14.61 | 14.67 | 14.67 | -1.48% | 387,930 |
| Dec 16, 2025 | 14.91 | 15.31 | 14.72 | 14.89 | 14.89 | 0.20% | 951,540 |
| Dec 15, 2025 | 15.00 | 15.10 | 14.71 | 14.86 | 14.86 | 0.20% | 769,814 |
| Dec 12, 2025 | 15.14 | 15.39 | 14.81 | 14.83 | 14.83 | -0.27% | 1,067,127 |
| Dec 11, 2025 | 14.93 | 15.13 | 14.68 | 14.87 | 14.87 | -0.07% | 740,805 |
| Dec 10, 2025 | 14.30 | 15.00 | 14.25 | 14.88 | 14.88 | 4.06% | 998,837 |
| Dec 9, 2025 | 14.11 | 14.38 | 14.06 | 14.30 | 14.30 | 0.85% | 617,828 |
| Dec 8, 2025 | 14.36 | 14.43 | 13.96 | 14.18 | 14.18 | -0.98% | 575,893 |
| Dec 5, 2025 | 13.77 | 14.40 | 13.57 | 14.32 | 14.32 | 4.07% | 658,389 |
| Dec 4, 2025 | 13.86 | 14.10 | 13.71 | 13.76 | 13.76 | -2.69% | 801,568 |
| Dec 3, 2025 | 13.79 | 14.41 | 13.55 | 14.14 | 14.14 | 2.61% | 923,531 |
| Dec 2, 2025 | 13.69 | 14.08 | 13.43 | 13.78 | 13.78 | 1.17% | 965,979 |
| Dec 1, 2025 | 13.41 | 13.92 | 13.18 | 13.62 | 13.62 | -0.58% | 615,751 |
| Nov 28, 2025 | 13.61 | 13.87 | 13.19 | 13.70 | 13.70 | 0.66% | 363,851 |
| Nov 26, 2025 | 13.17 | 13.90 | 13.17 | 13.61 | 13.61 | 3.03% | 967,705 |
| Nov 25, 2025 | 12.71 | 13.64 | 12.70 | 13.21 | 13.21 | 4.26% | 1,245,148 |
| Nov 24, 2025 | 12.10 | 12.69 | 12.00 | 12.67 | 12.67 | 5.15% | 918,524 |
| Nov 21, 2025 | 11.41 | 12.32 | 11.41 | 12.05 | 12.05 | 6.35% | 783,192 |
| Nov 20, 2025 | 11.52 | 11.87 | 11.24 | 11.33 | 11.33 | -0.35% | 770,166 |
| Nov 19, 2025 | 12.05 | 12.08 | 11.30 | 11.37 | 11.37 | -4.93% | 836,470 |
| Nov 18, 2025 | 11.65 | 12.00 | 11.64 | 11.96 | 11.96 | 1.74% | 555,640 |
| Nov 17, 2025 | 12.36 | 12.41 | 11.71 | 11.76 | 11.76 | -5.05% | 907,343 |
| Nov 14, 2025 | 12.38 | 12.61 | 12.22 | 12.38 | 12.38 | -1.82% | 526,827 |
| Nov 13, 2025 | 12.57 | 12.83 | 12.37 | 12.61 | 12.61 | -0.79% | 787,623 |
| Nov 12, 2025 | 12.35 | 12.78 | 12.35 | 12.71 | 12.71 | 3.67% | 646,621 |
| Nov 11, 2025 | 12.30 | 12.49 | 11.99 | 12.26 | 12.26 | -0.41% | 664,909 |
| Nov 10, 2025 | 12.97 | 12.97 | 12.15 | 12.31 | 12.31 | -1.60% | 612,936 |
| Nov 7, 2025 | 12.28 | 12.79 | 11.96 | 12.51 | 12.51 | 0.97% | 943,709 |
| Nov 6, 2025 | 12.48 | 12.73 | 12.12 | 12.39 | 12.39 | -1.59% | 645,575 |
| Nov 5, 2025 | 12.00 | 12.76 | 11.98 | 12.59 | 12.59 | 5.53% | 1,129,343 |
| Nov 4, 2025 | 12.29 | 12.29 | 11.86 | 11.93 | 11.93 | -4.25% | 845,260 |
| Nov 3, 2025 | 12.77 | 12.85 | 12.24 | 12.46 | 12.46 | 1.47% | 1,310,637 |
| Oct 31, 2025 | 11.22 | 12.32 | 11.13 | 12.28 | 12.28 | 8.96% | 1,443,806 |
| Oct 30, 2025 | 10.78 | 11.28 | 10.48 | 11.27 | 11.27 | 6.22% | 1,575,178 |
| Oct 29, 2025 | 10.94 | 11.00 | 10.25 | 10.61 | 10.61 | -2.93% | 2,024,911 |
| Oct 28, 2025 | 11.40 | 11.45 | 10.85 | 10.93 | 10.93 | -5.04% | 817,741 |
| Oct 27, 2025 | 11.52 | 11.76 | 11.41 | 11.51 | 11.51 | - | 656,600 |
| Oct 24, 2025 | 11.53 | 11.63 | 11.41 | 11.51 | 11.51 | 1.14% | 513,015 |
| Oct 23, 2025 | 11.87 | 11.96 | 11.27 | 11.38 | 11.38 | -3.40% | 601,001 |
| Oct 22, 2025 | 12.01 | 12.13 | 11.69 | 11.78 | 11.78 | -1.92% | 709,109 |
| Oct 21, 2025 | 11.74 | 12.09 | 11.70 | 12.01 | 12.01 | 1.52% | 888,985 |
| Oct 20, 2025 | 11.45 | 12.09 | 11.44 | 11.83 | 11.83 | 4.60% | 891,276 |
| Oct 17, 2025 | 11.35 | 11.60 | 11.03 | 11.31 | 11.31 | -1.39% | 660,691 |
| Oct 16, 2025 | 11.68 | 11.74 | 11.07 | 11.47 | 11.47 | -2.05% | 751,211 |
| Oct 15, 2025 | 11.63 | 11.76 | 11.48 | 11.71 | 11.71 | 0.95% | 804,532 |