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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	9.36	9.42	9.42	9.51	9.07	1.43M
April 24, 2025	8.6	9.43	9.43	9.53	8.57	2.65M
April 23, 2025	9	8.7	8.7	9.33	8.69	1.84M
April 22, 2025	8.35	8.45	8.45	8.6	8.24	1.78M
April 21, 2025	8.76	8.21	8.21	8.8	8.1	2.16M
April 17, 2025	9.64	8.88	8.88	9.75	8.88	2.51M
April 16, 2025	10.16	9.87	9.87	10.26	9.78	773,012
April 15, 2025	9.69	10.12	10.12	10.37	9.66	1.11M
April 14, 2025	10.65	9.68	9.68	10.65	9.66	915,117
April 11, 2025	10.4	10.35	10.35	10.56	9.94	640,814
April 10, 2025	11.02	10.39	10.39	11.22	10.3	764,700
April 09, 2025	9.74	11.65	11.65	11.88	9.66	1.56M
April 08, 2025	10.78	9.58	9.58	10.99	9.41	1.32M
April 07, 2025	9.78	10.33	10.33	10.83	9.72	1.29M
April 04, 2025	10.09	10.22	10.22	10.46	9.6	1.12M
April 03, 2025	11.31	10.9	10.9	11.5	10.76	2.38M
April 02, 2025	11.38	12.27	12.27	12.37	11.38	711,715
April 01, 2025	12.15	11.58	11.58	12.25	11.22	1.06M
March 31, 2025	12.49	12.32	12.32	12.56	11.91	1.12M
March 28, 2025	13.28	12.87	12.87	13.5	12.82	345,567
March 27, 2025	13.5	13.37	13.37	13.64	13.22	666,849
March 26, 2025	13.55	13.54	13.54	14.3	13.34	415,100
March 25, 2025	14.04	13.56	13.56	14.04	13.47	929,624
March 24, 2025	13.17	13.88	13.88	13.95	13.13	648,136
March 21, 2025	12.65	12.81	12.81	12.87	12.36	2.27M
March 20, 2025	12.87	12.91	12.91	13.1	12.85	372,500
March 19, 2025	12.94	13.14	13.14	13.36	12.9	553,723
March 18, 2025	13.5	12.89	12.89	13.5	12.87	699,912
March 17, 2025	13	13.53	13.53	13.61	13	552,500
March 14, 2025	12.92	13.12	13.12	13.28	12.57	979,350
March 13, 2025	12.89	12.81	12.81	12.93	12.11	1.08M
March 12, 2025	13.34	12.82	12.82	13.34	12.73	1.19M
March 11, 2025	13.26	13.24	13.24	14.15	13.02	1.17M
March 10, 2025	14.34	13.42	13.42	14.34	12.95	1.01M
March 07, 2025	14.75	14.69	14.69	15.02	14.3	551,739
March 06, 2025	15.27	14.88	14.88	15.65	14.85	478,339
March 05, 2025	15.56	15.53	15.53	15.82	15.25	714,442
March 04, 2025	15.04	15.44	15.44	15.61	14.58	1.01M
March 03, 2025	16.1	15.68	15.68	16.46	15.59	575,400
February 28, 2025	15.8	16.11	16.11	16.2	15.72	876,850
February 27, 2025	16.45	15.84	15.84	16.63	15.82	883,183
February 26, 2025	16.83	16.48	16.48	17.08	16.46	626,323
February 25, 2025	16.87	16.75	16.75	16.87	16.19	1.04M
February 24, 2025	16.93	16.93	16.93	17.2	16.53	1.21M
February 21, 2025	18.34	16.73	16.73	18.59	16.71	1.17M
February 20, 2025	17.79	18.17	18.17	18.24	17.57	936,031
February 19, 2025	17.85	17.91	17.91	18.06	17.6	556,342
February 18, 2025	17.41	18.13	18.13	18.14	17.3	1.5M
February 14, 2025	16.57	17.28	17.28	17.32	16.49	482,513
February 13, 2025	17.2	16.64	16.64	17.36	16.49	894,300
February 12, 2025	16.86	17.07	17.07	17.5	16.64	928,000
February 11, 2025	17.3	17.07	17.07	17.3	16.58	867,961
February 10, 2025	16.84	17.3	17.3	17.5	16.13	2.68M
February 07, 2025	16.3	16.5	16.5	16.86	16.17	532,547
February 06, 2025	16.04	16.17	16.17	16.43	15.79	976,845
February 05, 2025	15.99	15.82	15.82	16.08	15.2	953,500
February 04, 2025	17.6	15.97	15.97	17.75	15.58	1.35M
February 03, 2025	16.35	16.62	16.62	16.82	16.1	773,477
January 31, 2025	16.96	16.96	16.96	17.36	16.88	893,745
January 30, 2025	16.62	17	17	17.25	16.62	492,814

Sun Country Airlines Holdings, Inc. (SNCY) NASDAQ