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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.41	12.05	12.05	12.32	11.41	783,200
November 20, 2025	11.52	11.33	11.33	11.87	11.24	770,200
November 19, 2025	12.05	11.37	11.37	12.08	11.3	836,500
November 18, 2025	11.65	11.96	11.96	12	11.64	555,640
November 17, 2025	12.36	11.76	11.76	12.41	11.71	907,343
November 14, 2025	12.38	12.38	12.38	12.61	12.22	509,082
November 13, 2025	12.57	12.61	12.61	12.83	12.37	787,600
November 12, 2025	12.35	12.71	12.71	12.77	12.35	646,600
November 11, 2025	12.3	12.26	12.26	12.49	11.99	664,909
November 10, 2025	12.97	12.31	12.31	12.97	12.15	612,936
November 07, 2025	12.28	12.51	12.51	12.79	11.96	926,054
November 06, 2025	12.48	12.39	12.39	12.73	12.12	645,600
November 05, 2025	12	12.59	12.59	12.76	11.98	1.13M
November 04, 2025	12.29	11.93	11.93	12.29	11.86	827,735
November 03, 2025	12.77	12.46	12.46	12.85	12.24	1.31M
October 31, 2025	11.22	12.28	12.28	12.32	11.13	1.44M
October 30, 2025	10.78	11.27	11.27	11.28	10.48	1.58M
October 29, 2025	10.94	10.61	10.61	11	10.25	2.02M
October 28, 2025	11.4	10.93	10.93	11.45	10.85	817,635
October 27, 2025	11.52	11.51	11.51	11.76	11.41	656,600
October 24, 2025	11.53	11.51	11.51	11.63	11.41	513,015
October 23, 2025	11.87	11.38	11.38	11.96	11.27	600,989
October 22, 2025	12.01	11.78	11.78	12.13	11.69	709,109
October 21, 2025	11.74	12.01	12.01	12.09	11.7	888,985
October 20, 2025	11.45	11.83	11.83	12.09	11.44	891,300
October 17, 2025	11.35	11.31	11.31	11.6	11.03	660,700

Sun Country Airlines Holdings, Inc. (SNCY) NASDAQ