Sun Country Airlines Holdings, Inc. (SNCY)
NASDAQ: SNCY · Real-Time Price · USD
9.43
+0.73 (8.39%)
At close: Apr 24, 2025, 4:00 PM
10.02
+0.59 (6.26%)
Pre-market: Apr 25, 2025, 4:13 AM EDT

SNCY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20258.609.538.589.439.438.39%2,108,941
Apr 23, 20259.009.338.698.708.702.96%1,838,476
Apr 22, 20258.358.608.248.458.452.92%1,776,832
Apr 21, 20258.768.808.108.218.21-7.55%2,160,724
Apr 17, 20259.649.758.888.888.88-10.03%2,517,844
Apr 16, 202510.1610.269.789.879.87-2.47%773,527
Apr 15, 20259.6910.379.6610.1210.124.55%1,218,016
Apr 14, 202510.6510.659.669.689.68-6.47%915,117
Apr 11, 202510.4010.569.9410.3510.35-0.38%640,862
Apr 10, 202511.0211.2210.3010.3910.39-10.82%764,658
Apr 9, 20259.7411.889.6611.6511.6521.61%1,563,607
Apr 8, 202510.7810.999.419.589.58-7.26%1,324,952
Apr 7, 20259.7810.839.7210.3310.331.08%1,286,065
Apr 4, 202510.0910.469.6010.2210.22-6.24%1,121,310
Apr 3, 202511.3111.5010.7610.9010.90-11.17%2,382,045
Apr 2, 202511.3812.3711.3812.2712.275.96%712,193
Apr 1, 202512.1512.2511.2211.5811.58-6.01%1,063,411
Mar 31, 202512.4912.5611.9112.3212.32-4.27%1,115,641
Mar 28, 202513.2813.5012.8212.8712.87-3.74%345,567
Mar 27, 202513.5013.6413.2213.3713.37-1.26%666,849
Mar 26, 202513.5514.3013.3413.5413.54-0.15%415,051
Mar 25, 202514.0414.0413.4713.5613.56-2.31%929,624
Mar 24, 202513.1713.9513.1313.8813.888.35%648,136
Mar 21, 202512.6512.8712.3612.8112.81-0.77%2,274,334
Mar 20, 202512.8713.1012.8512.9112.91-1.75%372,482
Mar 19, 202512.9413.3612.9013.1413.141.94%553,778
Mar 18, 202513.5013.5012.8712.8912.89-4.73%699,916
Mar 17, 202513.0013.6113.0013.5313.533.13%552,498
Mar 14, 202512.9213.2812.5713.1213.122.42%979,350
Mar 13, 202512.8912.9312.1112.8112.81-0.08%1,077,260
Mar 12, 202513.3413.3412.7312.8212.82-3.17%1,190,780
Mar 11, 202513.2614.1513.0213.2413.24-1.34%1,172,913
Mar 10, 202514.3414.3412.9513.4213.42-8.65%1,011,676
Mar 7, 202514.7515.0214.3014.6914.69-1.28%570,637
Mar 6, 202515.2715.6514.8514.8814.88-4.19%478,339
Mar 5, 202515.5615.8215.2515.5315.530.58%714,442
Mar 4, 202515.0415.6114.5815.4415.44-1.53%1,005,662
Mar 3, 202516.1016.4615.5915.6815.68-2.67%575,380
Feb 28, 202515.8016.2015.7216.1116.111.70%879,737
Feb 27, 202516.4516.6315.8215.8415.84-3.88%883,604
Feb 26, 202516.8317.0816.4616.4816.48-1.61%648,813
Feb 25, 202516.8716.8716.1916.7516.75-1.06%1,036,320
Feb 24, 202516.9317.2216.5316.9316.931.20%1,209,812
Feb 21, 202518.3418.5916.7116.7316.73-7.93%1,166,452
Feb 20, 202517.7918.2417.5718.1718.171.45%936,031
Feb 19, 202517.8518.0617.6017.9117.91-1.21%556,799
Feb 18, 202517.4118.1417.3018.1318.134.92%1,496,036
Feb 14, 202516.5717.3216.4917.2817.283.85%482,513
Feb 13, 202517.2017.3616.4916.6416.64-2.52%894,266
Feb 12, 202516.8617.5016.6417.0717.07-927,994