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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.35	11.31	11.31	11.6	11.03	660,700
October 16, 2025	11.68	11.47	11.47	11.74	11.07	751,211
October 15, 2025	11.63	11.71	11.71	11.76	11.48	804,532
October 14, 2025	10.9	11.6	11.6	11.85	10.86	747,100
October 13, 2025	10.97	11.12	11.12	11.21	10.87	712,700
October 10, 2025	11.26	10.77	10.77	11.63	10.71	1.19M
October 09, 2025	11.94	11.19	11.19	12.14	11.07	925,812
October 08, 2025	11.39	11.48	11.48	11.78	11.24	718,500
October 07, 2025	11.57	11.33	11.33	11.63	11.18	810,369
October 06, 2025	11.99	11.56	11.56	11.99	11.5	903,359
October 03, 2025	11.86	11.9	11.9	12.11	11.66	889,216
October 02, 2025	11.73	11.84	11.84	11.89	11.4	808,200
October 01, 2025	11.8	11.77	11.77	11.9	11.42	818,900
September 30, 2025	11.96	11.81	11.81	12.06	11.72	1.18M
September 29, 2025	12.01	11.97	11.97	12.09	11.7	1.03M
September 26, 2025	11.91	11.78	11.78	12.06	11.76	858,404
September 25, 2025	12.19	11.87	11.87	12.31	11.86	1.18M
September 24, 2025	12.52	12.35	12.35	12.52	12.22	602,231
September 23, 2025	12.45	12.48	12.48	13.08	12.4	841,800
September 22, 2025	12.76	12.35	12.35	12.76	12.17	667,804
September 19, 2025	13.2	12.62	12.62	13.2	12.58	4.14M
September 18, 2025	12.82	13.2	13.2	13.23	12.63	1.19M
September 17, 2025	13.17	12.63	12.63	13.43	12.6	905,500
September 16, 2025	13.2	13.1	13.1	13.3	12.87	946,895
September 15, 2025	13.65	13.1	13.1	13.71	13	1.41M
September 12, 2025	13.91	13.65	13.65	14.22	13.62	1.31M
September 11, 2025	13.28	13.65	13.65	13.78	13.2	1.05M
September 10, 2025	12.6	13.11	13.11	13.36	12.45	906,800
September 09, 2025	12.89	12.67	12.67	12.89	12.55	1.08M
September 08, 2025	13.27	12.83	12.83	13.41	12.58	1.44M
September 05, 2025	12.97	13.17	13.17	13.39	12.75	983,000
September 04, 2025	13.51	12.96	12.96	13.62	12.9	1.09M
September 03, 2025	13.4	13.5	13.5	13.88	13.22	702,000
September 02, 2025	12.88	13.38	13.38	13.4	12.88	922,148
August 29, 2025	13.07	13.25	13.25	13.29	12.91	663,100
August 28, 2025	13.2	13.05	13.05	13.33	12.82	794,309
August 27, 2025	12.66	13.07	13.07	13.08	12.66	563,737
August 26, 2025	12.52	12.82	12.82	12.86	12.51	554,642
August 25, 2025	12.46	12.45	12.45	12.6	12.3	430,025
August 22, 2025	11.78	12.63	12.63	12.74	11.78	697,335
August 21, 2025	11.65	11.62	11.62	11.75	11.5	548,735
August 20, 2025	12.06	11.86	11.86	12.15	11.7	681,800
August 19, 2025	12.24	12.2	12.2	12.55	12.19	547,041
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

Sun Country Airlines Holdings, Inc. (SNCY) NASDAQ