Sun Country Airlines Holdings, Inc. (SNCY)
NASDAQ: SNCY · Real-Time Price · USD
17.81
+0.33 (1.89%)
Jan 21, 2026, 4:00 PM EST - Market closed
SNCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 17.84 | 17.94 | 17.57 | 17.81 | 17.81 | 1.89% | 2,867,980 |
| Jan 20, 2026 | 17.47 | 17.99 | 17.25 | 17.48 | 17.48 | -1.33% | 2,236,185 |
| Jan 16, 2026 | 17.48 | 17.81 | 17.20 | 17.72 | 17.72 | 0.88% | 1,382,583 |
| Jan 15, 2026 | 17.22 | 17.75 | 17.14 | 17.56 | 17.56 | 2.21% | 2,763,523 |
| Jan 14, 2026 | 17.10 | 17.41 | 16.81 | 17.18 | 17.18 | 0.70% | 2,861,158 |
| Jan 13, 2026 | 17.10 | 17.66 | 16.87 | 17.06 | 17.06 | -2.18% | 4,202,200 |
| Jan 12, 2026 | 17.53 | 17.92 | 17.07 | 17.44 | 17.44 | 10.59% | 10,473,631 |
| Jan 9, 2026 | 16.00 | 16.30 | 15.23 | 15.77 | 15.77 | 2.74% | 1,043,804 |
| Jan 8, 2026 | 15.33 | 15.51 | 15.18 | 15.35 | 15.35 | 0.13% | 613,626 |
| Jan 7, 2026 | 15.46 | 15.86 | 15.22 | 15.33 | 15.33 | -0.26% | 821,527 |
| Jan 6, 2026 | 15.03 | 15.47 | 14.82 | 15.37 | 15.37 | 1.92% | 1,023,202 |
| Jan 5, 2026 | 14.43 | 15.19 | 14.33 | 15.08 | 15.08 | 4.07% | 688,832 |
| Jan 2, 2026 | 14.52 | 14.71 | 14.19 | 14.49 | 14.49 | 0.69% | 505,480 |
| Dec 31, 2025 | 14.40 | 14.58 | 14.25 | 14.39 | 14.39 | - | 888,335 |
| Dec 30, 2025 | 14.37 | 14.59 | 14.24 | 14.39 | 14.39 | 0.14% | 741,567 |
| Dec 29, 2025 | 14.53 | 14.65 | 14.16 | 14.37 | 14.37 | -1.44% | 411,529 |
| Dec 26, 2025 | 14.48 | 14.65 | 14.33 | 14.58 | 14.58 | 0.28% | 368,417 |
| 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 |