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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.13	12.22	12.22	12.49	12.04	700,000
August 15, 2025	12.67	12.2	12.2	12.73	12.12	687,914
August 14, 2025	12.63	12.55	12.55	12.83	12.3	717,471
August 13, 2025	12.2	12.98	12.98	13.01	11.95	1.47M
August 12, 2025	10.99	12.09	12.09	12.2	10.89	1.32M
August 11, 2025	10.75	10.84	10.84	10.87	10.49	966,400
August 08, 2025	10.94	10.72	10.72	10.95	10.65	995,000
August 07, 2025	10.58	10.88	10.88	11.08	10.56	990,500
August 06, 2025	10.33	10.56	10.56	10.62	10.21	852,335
August 05, 2025	10.53	10.3	10.3	10.6	10.14	1.28M
August 04, 2025	10.42	10.55	10.55	10.78	10.31	1.12M
August 01, 2025	11.59	10.31	10.31	11.78	10.19	2.08M
July 31, 2025	11.99	11.59	11.59	12.08	11.5	1.24M
July 30, 2025	12.19	11.99	11.99	12.45	11.87	1.58M
July 29, 2025	12.23	12.15	12.15	12.33	11.79	1.34M
July 28, 2025	11.98	12.08	12.08	12.14	11.71	681,700
July 25, 2025	11.85	11.83	11.83	11.93	11.74	965,062
July 24, 2025	12.4	11.8	11.8	12.55	11.69	1.07M
July 23, 2025	12.63	12.64	12.64	12.82	12.47	731,503
July 22, 2025	12.43	12.51	12.51	12.67	12.24	636,717
July 21, 2025	12.61	12.38	12.38	12.61	12.22	574,446
July 18, 2025	12.75	12.48	12.48	12.78	12.19	604,118
July 17, 2025	12.9	12.65	12.65	13.3	12.61	647,500
July 16, 2025	12.87	12.77	12.77	12.91	12.44	945,715
July 15, 2025	13.06	12.66	12.66	13.09	12.64	886,735
July 14, 2025	12.91	13.02	13.02	13.1	12.61	626,158
July 11, 2025	13.3	12.93	12.93	13.3	12.88	686,436
July 10, 2025	13	13.47	13.47	13.91	13	1.08M
July 09, 2025	12.75	12.54	12.54	13.11	12.34	1.28M
July 08, 2025	12.69	12.77	12.77	13.1	12.69	1.45M
July 07, 2025	12.5	12.57	12.57	13.16	12.47	1.46M
July 03, 2025	12.47	12.58	12.58	12.67	12.43	539,519
July 02, 2025	12.21	12.47	12.47	12.5	11.96	779,400
July 01, 2025	11.72	12.25	12.25	12.57	11.65	1.22M
June 30, 2025	11.99	11.75	11.75	12	11.63	1.71M
June 27, 2025	11.57	11.87	11.87	11.91	11.47	2.43M
June 26, 2025	11.47	11.56	11.56	11.59	11.38	596,135
June 25, 2025	11.55	11.39	11.39	11.75	11.27	705,200
June 24, 2025	11.18	11.49	11.49	11.59	11.11	1.34M
June 23, 2025	10.63	10.87	10.87	10.96	10.24	874,958
June 20, 2025	10.97	10.7	10.7	11.06	10.67	1.3M
June 18, 2025	11.02	10.82	10.82	11.09	10.77	934,177
June 17, 2025	11.04	10.83	10.83	11.14	10.73	978,300
June 16, 2025	11.1	11.26	11.26	11.46	10.96	892,230
June 13, 2025	11.01	10.91	10.91	11.94	10.75	1.33M
June 12, 2025	11.27	11.46	11.46	11.59	11.18	759,023
June 11, 2025	12.12	11.55	11.55	12.12	11.39	708,905
June 10, 2025	12	12	12	12.13	11.88	682,449
June 09, 2025	11.91	11.88	11.88	12.12	11.83	710,130
June 06, 2025	11.79	11.74	11.74	11.83	11.44	827,200
June 05, 2025	11.6	11.44	11.44	11.77	11.34	600,300
June 04, 2025	11.85	11.7	11.7	11.91	11.64	703,300
June 03, 2025	11.53	11.9	11.9	12.01	11.44	1.13M
June 02, 2025	11.5	11.54	11.54	11.63	11.26	810,149
May 30, 2025	11.46	11.58	11.58	11.65	11.37	510,600
May 29, 2025	11.96	11.61	11.61	11.96	11.57	436,000
May 28, 2025	11.86	11.66	11.66	11.87	11.58	694,000
May 27, 2025	11.24	11.82	11.82	11.82	11.19	977,903
May 23, 2025	10.9	11.03	11.03	11.17	10.88	492,336
May 22, 2025	11.12	11.24	11.24	11.41	11.06	657,626

Sun Country Airlines Holdings, Inc. (SNCY) NASDAQ