Sun Country Airlines Holdings, Inc. - SNCY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.88	20.48	20.48	20.55	19.65	635,823
February 19, 2026	20.79	19.98	19.98	21.11	19.81	915,124
February 18, 2026	21.44	20.97	20.97	21.89	20.73	1.01M
February 17, 2026	21.19	21.7	21.7	21.8	21.12	671,343
February 13, 2026	20.85	21.19	21.19	21.45	20.49	560,314
February 12, 2026	21.1	20.84	20.84	21.37	20.07	736,788
February 11, 2026	21.75	20.88	20.88	22.04	20.42	908,613
February 10, 2026	21.37	21.69	21.69	21.82	21.32	1.34M
February 09, 2026	21.86	21.64	21.64	22.29	21.61	1.01M
February 06, 2026	19.14	21.84	21.84	22.12	18.97	2.1M
February 05, 2026	19.34	19.4	19.4	19.97	18.98	2.13M
February 04, 2026	18.44	19.34	19.34	19.41	18.35	1.59M
February 03, 2026	17.87	18.19	18.19	18.78	17.87	2.28M
February 02, 2026	17.74	18.04	18.04	18.39	17.74	1.94M
January 30, 2026	17.69	17.54	17.54	18.09	17.31	918,821
January 29, 2026	17.37	17.97	17.97	17.98	17.24	1.44M
January 28, 2026	17.21	17.19	17.19	17.48	17.08	1.27M
January 27, 2026	17.16	16.99	16.99	17.25	16.93	1.12M
January 26, 2026	17.35	17.12	17.12	17.59	17.06	1.78M
January 23, 2026	17.45	17.5	17.5	17.72	17.36	1.08M
January 22, 2026	17.99	17.75	17.75	18.28	17.67	2.18M
January 21, 2026	17.84	17.81	17.81	17.94	17.57	2.88M
January 20, 2026	17.47	17.48	17.48	17.99	17.25	2.24M
January 16, 2026	17.48	17.72	17.72	17.81	17.2	1.38M
January 15, 2026	17.22	17.56	17.56	17.75	17.14	2.75M
January 14, 2026	17.1	17.18	17.18	17.41	16.81	2.93M
January 13, 2026	17.1	17.06	17.06	17.66	16.87	4.27M
January 12, 2026	17.52	17.44	17.44	17.92	17.07	10.56M
January 09, 2026	16	15.77	15.77	16.3	15.23	1.06M
January 08, 2026	15.33	15.35	15.35	15.51	15.18	613,700
January 07, 2026	15.46	15.33	15.33	15.86	15.22	821,527
January 06, 2026	15.03	15.37	15.37	15.47	14.82	1.02M
January 05, 2026	14.43	15.08	15.08	15.19	14.33	690,600
January 02, 2026	14.52	14.49	14.49	14.71	14.19	506,542
December 31, 2025	14.4	14.39	14.39	14.58	14.25	957,700
December 30, 2025	14.37	14.39	14.39	14.59	14.24	705,362
December 29, 2025	14.53	14.37	14.37	14.65	14.16	444,800
December 26, 2025	14.48	14.58	14.58	14.65	14.33	381,641
December 24, 2025	14.47	14.54	14.54	14.64	14.37	250,609
December 23, 2025	14.94	14.49	14.49	15.1	14.46	509,284
December 22, 2025	14.63	14.95	14.95	15.04	14.63	725,500
December 19, 2025	14.66	14.6	14.6	14.98	14.52	1.81M
December 18, 2025	14.82	14.75	14.75	15.04	14.72	541,600
December 17, 2025	14.89	14.67	14.67	15.25	14.61	505,047
December 16, 2025	14.91	14.89	14.89	15.31	14.72	951,700
December 15, 2025	15	14.86	14.86	15.1	14.71	769,814
December 12, 2025	15.14	14.83	14.83	15.39	14.81	1.07M
December 11, 2025	14.93	14.87	14.87	15.13	14.68	740,805
December 10, 2025	14.3	14.88	14.88	15	14.25	998,837
December 09, 2025	14.11	14.3	14.3	14.38	14.06	617,828
December 08, 2025	14.36	14.18	14.18	14.43	13.96	575,900
December 05, 2025	13.77	14.32	14.32	14.4	13.57	658,400
December 04, 2025	13.86	13.76	13.76	14.1	13.71	801,548
December 03, 2025	13.79	14.14	14.14	14.41	13.55	923,513
December 02, 2025	13.69	13.78	13.78	14.08	13.43	966,000
December 01, 2025	13.41	13.62	13.62	13.92	13.18	615,800
November 28, 2025	13.61	13.7	13.7	13.87	13.19	363,900
November 26, 2025	13.17	13.61	13.61	13.9	13.17	967,705
November 25, 2025	12.71	13.21	13.21	13.64	12.7	1.25M
November 24, 2025	12.1	12.67	12.67	12.69	12	918,524

Sun Country Airlines Holdings, Inc. (SNCY) NASDAQ