Sun Country Airlines Holdings, Inc. (SNCY)
NASDAQ: SNCY · Real-Time Price · USD
13.10
-0.55 (-4.03%)
Sep 15, 2025, 4:00 PM EDT - Market closed
SNCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 13.65 | 13.71 | 13.00 | 13.10 | 13.10 | -4.03% | 1,412,805 |
| 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 |
| Jul 29, 2025 | 12.23 | 12.33 | 11.79 | 12.15 | 12.15 | 0.58% | 1,335,486 |
| Jul 28, 2025 | 11.98 | 12.14 | 11.71 | 12.08 | 12.08 | 2.11% | 681,670 |
| Jul 25, 2025 | 11.85 | 11.93 | 11.74 | 11.83 | 11.83 | 0.25% | 965,582 |
| Jul 24, 2025 | 12.40 | 12.55 | 11.69 | 11.80 | 11.80 | -6.65% | 1,068,749 |
| Jul 23, 2025 | 12.63 | 12.82 | 12.47 | 12.64 | 12.64 | 1.04% | 731,503 |
| Jul 22, 2025 | 12.43 | 12.67 | 12.24 | 12.51 | 12.51 | 1.05% | 636,717 |
| Jul 21, 2025 | 12.61 | 12.61 | 12.22 | 12.38 | 12.38 | -0.80% | 574,446 |
| Jul 18, 2025 | 12.75 | 12.78 | 12.19 | 12.48 | 12.48 | -1.34% | 604,118 |
| Jul 17, 2025 | 12.90 | 13.30 | 12.61 | 12.65 | 12.65 | -0.94% | 647,474 |
| Jul 16, 2025 | 12.87 | 12.91 | 12.44 | 12.77 | 12.77 | 0.87% | 945,715 |
| Jul 15, 2025 | 13.06 | 13.09 | 12.64 | 12.66 | 12.66 | -2.76% | 886,735 |
| Jul 14, 2025 | 12.91 | 13.10 | 12.61 | 13.02 | 13.02 | 0.70% | 626,158 |
| Jul 11, 2025 | 13.30 | 13.30 | 12.88 | 12.93 | 12.93 | -4.01% | 686,436 |
| Jul 10, 2025 | 13.00 | 13.91 | 12.99 | 13.47 | 13.47 | 7.42% | 1,084,467 |
| Jul 9, 2025 | 12.75 | 13.11 | 12.34 | 12.54 | 12.54 | -1.80% | 1,284,328 |
| Jul 8, 2025 | 12.69 | 13.10 | 12.69 | 12.77 | 12.77 | 1.59% | 1,657,144 |
| Jul 7, 2025 | 12.50 | 13.16 | 12.47 | 12.57 | 12.57 | -0.08% | 1,456,084 |