Sun Country Airlines Holdings, Inc. (SNCY)
NASDAQ: SNCY · Real-Time Price · USD
16.64
+0.30 (1.83%)
Apr 24, 2026, 12:16 PM EDT - Market open
SNCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 16.43 | 16.69 | 16.31 | 16.46 | - | 0.73% | 77,780 |
| Apr 23, 2026 | 16.66 | 16.93 | 16.18 | 16.34 | 16.34 | -1.80% | 537,317 |
| Apr 22, 2026 | 17.50 | 17.60 | 16.52 | 16.64 | 16.64 | -4.53% | 554,664 |
| Apr 21, 2026 | 18.20 | 18.31 | 17.34 | 17.43 | 17.43 | -3.70% | 386,839 |
| Apr 20, 2026 | 18.03 | 18.43 | 17.91 | 18.10 | 18.10 | -1.25% | 773,448 |
| Apr 17, 2026 | 18.22 | 18.98 | 18.20 | 18.33 | 18.33 | 6.69% | 869,870 |
| Apr 16, 2026 | 17.71 | 17.95 | 17.13 | 17.18 | 17.18 | -3.32% | 1,358,974 |
| Apr 15, 2026 | 17.87 | 18.06 | 17.66 | 17.77 | 17.77 | -1.11% | 494,473 |
| Apr 14, 2026 | 17.55 | 18.28 | 17.55 | 17.97 | 17.97 | 4.05% | 482,408 |
| Apr 13, 2026 | 17.03 | 17.29 | 16.71 | 17.27 | 17.27 | -0.29% | 442,348 |
| Apr 10, 2026 | 17.53 | 17.71 | 17.24 | 17.32 | 17.32 | -1.09% | 304,332 |
| Apr 9, 2026 | 17.14 | 17.72 | 17.06 | 17.51 | 17.51 | 0.17% | 672,844 |
| Apr 8, 2026 | 18.06 | 18.68 | 17.25 | 17.48 | 17.48 | 5.68% | 905,448 |
| Apr 7, 2026 | 16.30 | 16.63 | 16.07 | 16.54 | 16.54 | -0.24% | 1,028,510 |
| Apr 6, 2026 | 16.67 | 16.87 | 16.34 | 16.58 | 16.58 | -1.60% | 488,913 |
| Apr 2, 2026 | 16.24 | 16.93 | 16.02 | 16.85 | 16.85 | -0.06% | 664,910 |
| Apr 1, 2026 | 16.61 | 17.32 | 16.61 | 16.86 | 16.86 | 2.06% | 605,059 |
| Mar 31, 2026 | 16.21 | 16.72 | 15.96 | 16.52 | 16.52 | 4.10% | 541,022 |
| Mar 30, 2026 | 16.34 | 16.34 | 15.78 | 15.87 | 15.87 | -2.58% | 561,350 |
| Mar 27, 2026 | 16.81 | 16.89 | 16.15 | 16.29 | 16.29 | -4.40% | 436,907 |
| Mar 26, 2026 | 16.90 | 17.26 | 16.87 | 17.04 | 17.04 | -0.99% | 305,307 |
| Mar 25, 2026 | 17.30 | 17.57 | 16.96 | 17.21 | 17.21 | 1.18% | 486,487 |
| Mar 24, 2026 | 16.47 | 17.18 | 16.47 | 17.01 | 17.01 | 1.01% | 489,224 |
| Mar 23, 2026 | 17.04 | 17.07 | 16.57 | 16.84 | 16.84 | 5.58% | 981,333 |
| Mar 20, 2026 | 16.32 | 16.36 | 15.78 | 15.95 | 15.95 | -2.27% | 948,196 |
| Mar 19, 2026 | 15.78 | 16.43 | 15.57 | 16.32 | 16.32 | 2.06% | 703,803 |
| Mar 18, 2026 | 16.44 | 16.49 | 15.91 | 15.99 | 15.99 | -2.74% | 599,401 |
| Mar 17, 2026 | 16.15 | 16.72 | 16.15 | 16.44 | 16.44 | 5.18% | 775,465 |
| Mar 16, 2026 | 15.70 | 15.98 | 15.56 | 15.63 | 15.63 | 0.58% | 820,665 |
| Mar 13, 2026 | 15.94 | 15.96 | 15.30 | 15.54 | 15.54 | -1.65% | 4,566,958 |
| Mar 12, 2026 | 15.99 | 16.36 | 15.73 | 15.80 | 15.80 | -4.59% | 804,439 |
| Mar 11, 2026 | 16.53 | 16.82 | 16.33 | 16.56 | 16.56 | -1.43% | 651,787 |
| Mar 10, 2026 | 16.59 | 17.33 | 16.14 | 16.80 | 16.80 | 1.20% | 1,206,431 |
| Mar 9, 2026 | 15.69 | 16.64 | 15.36 | 16.60 | 16.60 | 2.22% | 1,219,834 |
| Mar 6, 2026 | 16.27 | 16.54 | 15.94 | 16.24 | 16.24 | -3.51% | 945,877 |
| Mar 5, 2026 | 18.06 | 18.06 | 16.61 | 16.83 | 16.83 | -7.83% | 1,182,871 |
| Mar 4, 2026 | 18.96 | 19.29 | 18.19 | 18.26 | 18.26 | -2.82% | 637,711 |
| Mar 3, 2026 | 18.44 | 19.01 | 17.85 | 18.79 | 18.79 | -1.16% | 801,933 |
| Mar 2, 2026 | 19.05 | 19.54 | 18.76 | 19.01 | 19.01 | -3.40% | 727,894 |
| Feb 27, 2026 | 20.00 | 20.23 | 19.34 | 19.68 | 19.68 | -3.53% | 1,097,668 |
| Feb 26, 2026 | 19.97 | 20.79 | 19.97 | 20.40 | 20.40 | 2.93% | 1,294,828 |
| Feb 25, 2026 | 20.08 | 20.16 | 19.70 | 19.82 | 19.82 | -0.45% | 460,284 |
| Feb 24, 2026 | 20.17 | 20.36 | 19.60 | 19.91 | 19.91 | 0.20% | 869,324 |
| Feb 23, 2026 | 20.23 | 20.38 | 19.84 | 19.87 | 19.87 | -2.98% | 842,625 |
| Feb 20, 2026 | 20.02 | 20.55 | 19.65 | 20.48 | 20.48 | 2.50% | 656,465 |
| Feb 19, 2026 | 20.79 | 21.11 | 19.81 | 19.98 | 19.98 | -4.72% | 897,369 |
| Feb 18, 2026 | 21.44 | 21.89 | 20.72 | 20.97 | 20.97 | -3.36% | 1,435,110 |
| Feb 17, 2026 | 21.19 | 21.80 | 21.12 | 21.70 | 21.70 | 2.41% | 671,343 |
| Feb 13, 2026 | 20.85 | 21.45 | 20.49 | 21.19 | 21.19 | 1.68% | 556,349 |
| Feb 12, 2026 | 21.10 | 21.37 | 20.07 | 20.84 | 20.84 | -0.19% | 736,342 |