NasdaqGS - Nasdaq Real Time Price USD

Sun Country Airlines Holdings, Inc. (SNCY)

10.75 -0.27 (-2.45%)
At close: May 17 at 4:00 PM EDT
10.86 +0.11 (+1.02%)
After hours: May 17 at 6:27 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 11.10 11.10 10.68 10.75 10.75 485,500
May 16, 2024 11.00 11.07 10.70 11.02 11.02 597,300
May 15, 2024 11.61 11.69 11.00 11.01 11.01 424,800
May 14, 2024 11.79 11.88 11.52 11.57 11.57 414,500
May 13, 2024 11.55 11.84 11.46 11.65 11.65 659,900
May 10, 2024 11.49 12.07 11.42 11.52 11.52 676,000
May 9, 2024 11.35 11.58 11.15 11.42 11.42 649,400
May 8, 2024 12.27 12.27 11.30 11.34 11.34 893,900
May 7, 2024 12.52 13.77 12.10 12.32 12.32 1,061,300
May 6, 2024 13.95 14.16 13.73 14.06 14.06 384,100
May 3, 2024 13.89 14.20 13.79 13.85 13.85 283,000
May 2, 2024 13.69 13.80 13.52 13.79 13.79 290,300
May 1, 2024 13.40 13.81 13.28 13.50 13.50 465,800
Apr 30, 2024 13.73 13.74 13.28 13.31 13.31 398,800
Apr 29, 2024 13.70 13.88 13.53 13.78 13.78 406,000
Apr 26, 2024 13.97 14.00 13.56 13.65 13.65 337,000
Apr 25, 2024 14.21 14.26 13.74 14.15 14.15 471,900
Apr 24, 2024 14.69 14.83 14.25 14.29 14.29 426,000
Apr 23, 2024 14.83 15.06 14.78 14.82 14.82 330,600
Apr 22, 2024 14.86 15.18 14.81 15.05 15.05 303,200
Apr 19, 2024 14.60 15.04 14.60 14.87 14.87 320,200
Apr 18, 2024 14.63 15.15 14.63 14.73 14.73 351,200
Apr 17, 2024 14.47 14.69 14.37 14.56 14.56 345,600
Apr 16, 2024 14.19 14.31 13.80 14.15 14.15 303,200
Apr 15, 2024 14.25 14.48 14.12 14.30 14.30 541,400
Apr 12, 2024 14.62 14.63 14.16 14.26 14.26 422,900
Apr 11, 2024 14.67 14.92 14.48 14.82 14.82 341,300
Apr 10, 2024 14.93 15.19 14.47 14.64 14.64 534,800
Apr 9, 2024 14.83 15.16 14.71 15.10 15.10 364,000
Apr 8, 2024 14.64 15.07 14.57 14.81 14.81 456,900
Apr 5, 2024 14.05 14.61 13.89 14.56 14.56 824,800
Apr 4, 2024 14.43 14.61 14.06 14.12 14.12 595,100
Apr 3, 2024 14.41 14.63 14.32 14.39 14.39 585,000
Apr 2, 2024 14.72 14.72 14.08 14.52 14.52 644,400
Apr 1, 2024 15.20 15.20 14.86 14.97 14.97 485,300
Mar 28, 2024 14.99 15.14 14.91 15.09 15.09 656,000
Mar 27, 2024 14.46 15.07 14.28 15.06 15.06 815,000
Mar 26, 2024 14.40 14.60 14.23 14.37 14.37 494,000
Mar 25, 2024 13.87 14.38 13.77 14.30 14.30 625,100
Mar 22, 2024 13.70 13.82 13.35 13.82 13.82 695,800
Mar 21, 2024 13.72 13.88 13.48 13.68 13.68 1,526,600
Mar 20, 2024 13.41 13.76 13.35 13.63 13.63 785,300
Mar 19, 2024 13.55 13.92 13.37 13.46 13.46 1,039,800
Mar 18, 2024 13.53 13.76 13.32 13.61 13.61 633,000
Mar 15, 2024 13.50 13.73 13.44 13.55 13.55 1,853,700
Mar 14, 2024 13.70 13.71 13.40 13.50 13.50 614,000
Mar 13, 2024 13.80 14.08 13.68 13.77 13.77 517,600
Mar 12, 2024 13.86 14.03 13.37 13.87 13.87 684,700
Mar 11, 2024 14.34 14.45 13.93 14.00 14.00 698,700
Mar 8, 2024 14.69 14.80 14.30 14.40 14.40 1,674,400
Mar 7, 2024 14.90 15.00 14.51 14.55 14.55 593,000
Mar 6, 2024 14.72 15.09 14.72 14.88 14.88 823,100
Mar 5, 2024 14.79 14.98 14.73 14.81 14.81 666,100
Mar 4, 2024 14.81 15.04 14.73 14.95 14.95 873,200
Mar 1, 2024 15.13 15.39 14.90 15.00 15.00 850,600
Feb 29, 2024 16.06 16.06 14.96 15.00 15.00 835,400
Feb 28, 2024 15.48 16.34 15.35 15.85 15.85 605,600
Feb 27, 2024 15.80 16.00 15.57 15.76 15.76 525,800
Feb 26, 2024 15.59 15.89 15.45 15.63 15.63 787,000
Feb 23, 2024 15.30 15.47 15.10 15.20 15.20 284,100
Feb 22, 2024 15.35 15.97 15.35 15.42 15.42 458,500
Feb 21, 2024 15.31 15.43 14.99 15.38 15.38 675,900
Feb 20, 2024 15.25 15.66 15.17 15.40 15.40 907,100
Feb 16, 2024 15.27 15.57 14.78 15.49 15.49 715,600
Feb 15, 2024 15.39 15.86 15.27 15.44 15.44 1,033,500
Feb 14, 2024 15.29 15.35 14.98 15.15 15.15 805,200
Feb 13, 2024 14.85 15.13 14.70 14.96 14.96 718,900
Feb 12, 2024 15.15 15.89 15.15 15.45 15.45 646,100
Feb 9, 2024 14.85 15.24 14.61 15.17 15.17 542,400
Feb 8, 2024 14.57 14.85 14.35 14.76 14.76 421,300
Feb 7, 2024 14.62 14.62 14.09 14.50 14.50 627,200
Feb 6, 2024 13.90 14.77 13.90 14.66 14.66 686,500
Feb 5, 2024 14.50 14.50 13.89 13.93 13.93 504,900
Feb 2, 2024 14.31 14.89 14.10 14.74 14.74 1,361,200
Feb 1, 2024 14.38 15.27 14.28 14.66 14.66 1,154,100
Jan 31, 2024 13.75 14.08 13.37 13.61 13.61 281,900
Jan 30, 2024 13.95 14.15 13.76 13.79 13.79 353,100
Jan 29, 2024 14.16 14.32 13.91 14.30 14.30 293,300
Jan 26, 2024 14.45 14.59 14.00 14.13 14.13 431,400
Jan 25, 2024 14.28 14.51 13.97 14.33 14.33 226,900
Jan 24, 2024 13.99 14.01 13.67 13.87 13.87 261,000
Jan 23, 2024 13.68 14.13 13.68 13.83 13.83 363,900
Jan 22, 2024 12.72 13.35 12.72 13.33 13.33 408,200
Jan 19, 2024 12.52 12.62 12.12 12.58 12.58 344,400
Jan 18, 2024 12.34 12.46 12.00 12.43 12.43 524,400
Jan 17, 2024 12.71 12.88 11.96 12.27 12.27 740,500
Jan 16, 2024 13.00 13.03 12.58 12.87 12.87 460,200
Jan 12, 2024 13.79 13.79 13.12 13.32 13.32 396,000
Jan 11, 2024 14.15 14.15 13.80 13.91 13.91 399,900
Jan 10, 2024 14.17 14.28 13.84 14.15 14.15 623,900
Jan 9, 2024 14.90 15.00 14.48 14.49 14.49 337,500
Jan 8, 2024 15.07 15.38 14.78 15.11 15.11 429,500
Jan 5, 2024 14.59 15.31 14.52 15.08 15.08 416,700
Jan 4, 2024 14.29 14.89 14.09 14.64 14.64 444,500
Jan 3, 2024 15.28 15.28 14.18 14.20 14.20 556,000
Jan 2, 2024 15.63 15.77 15.30 15.57 15.57 358,300
Dec 29, 2023 16.13 16.13 15.71 15.73 15.73 327,200
Dec 28, 2023 15.95 16.19 15.73 16.14 16.14 384,300
Dec 27, 2023 16.14 16.14 15.79 16.03 16.03 304,300
Dec 26, 2023 16.25 16.25 15.89 16.09 16.09 288,800
Dec 22, 2023 16.09 16.18 15.85 16.05 16.05 286,300
Dec 21, 2023 16.18 16.42 15.92 16.09 16.09 260,300
Dec 20, 2023 16.11 16.38 15.90 15.93 15.93 402,400
Dec 19, 2023 15.92 16.25 15.87 16.14 16.14 435,800
Dec 18, 2023 16.15 16.16 15.71 15.88 15.88 488,900
Dec 15, 2023 16.47 16.47 15.96 16.21 16.21 1,609,800
Dec 14, 2023 16.11 16.32 15.89 16.28 16.28 809,400
Dec 13, 2023 15.69 16.10 15.34 16.10 16.10 903,300
Dec 12, 2023 15.56 16.00 15.24 15.80 15.80 2,461,900
Dec 11, 2023 17.01 17.17 16.73 16.91 16.91 267,300
Dec 8, 2023 17.37 17.56 17.02 17.10 17.10 1,444,100
Dec 7, 2023 16.82 17.35 16.82 17.33 17.33 380,800
Dec 6, 2023 16.49 17.05 16.45 16.67 16.67 310,200
Dec 5, 2023 16.46 16.52 15.97 16.23 16.23 369,900
Dec 4, 2023 15.82 16.82 15.59 16.65 16.65 622,100
Dec 1, 2023 15.28 15.72 14.97 15.72 15.72 344,600
Nov 30, 2023 15.06 15.36 14.78 15.18 15.18 261,300
Nov 29, 2023 15.24 15.48 14.95 15.03 15.03 389,000
Nov 28, 2023 14.91 15.07 14.74 15.04 15.04 424,400
Nov 27, 2023 14.77 15.05 14.64 15.00 15.00 326,400
Nov 24, 2023 14.70 14.95 14.68 14.91 14.91 159,500
Nov 22, 2023 14.81 15.34 14.66 14.69 14.69 330,100
Nov 21, 2023 14.54 14.70 14.25 14.53 14.53 348,000
Nov 20, 2023 14.37 14.72 14.11 14.69 14.69 239,200
Nov 17, 2023 14.31 14.54 14.18 14.39 14.39 556,000
Nov 16, 2023 14.48 14.53 13.85 14.14 14.14 364,000
Nov 15, 2023 14.41 15.05 14.31 14.43 14.43 529,400
Nov 14, 2023 13.43 14.40 13.43 14.28 14.28 457,700
Nov 13, 2023 12.58 13.23 12.43 13.03 13.03 295,400
Nov 10, 2023 12.78 12.94 12.47 12.72 12.72 417,100
Nov 9, 2023 12.57 13.17 12.39 12.73 12.73 495,700
Nov 8, 2023 14.20 14.50 12.47 12.63 12.63 557,000
Nov 7, 2023 13.23 13.44 12.87 13.05 13.05 382,900
Nov 6, 2023 13.59 13.86 13.04 13.10 13.10 466,400
Nov 3, 2023 13.31 13.85 13.26 13.75 13.75 371,700
Nov 2, 2023 13.07 13.10 12.73 12.99 12.99 520,400
Nov 1, 2023 13.00 13.00 12.65 12.78 12.78 292,400
Oct 31, 2023 13.37 13.60 12.78 13.02 13.02 312,700
Oct 30, 2023 13.03 13.48 13.03 13.44 13.44 394,300
Oct 27, 2023 13.21 13.21 12.78 12.89 12.89 317,400
Oct 26, 2023 12.67 13.17 12.58 13.06 13.06 386,900
Oct 25, 2023 13.32 13.40 12.57 12.60 12.60 567,300
Oct 24, 2023 13.89 13.99 13.36 13.38 13.38 428,400
Oct 23, 2023 14.03 14.24 13.83 13.83 13.83 293,800
Oct 20, 2023 14.12 14.13 13.80 14.10 14.10 292,200
Oct 19, 2023 14.01 14.31 14.01 14.09 14.09 232,700
Oct 18, 2023 14.48 14.48 13.94 14.04 14.04 373,000
Oct 17, 2023 14.27 14.73 14.20 14.71 14.71 363,900
Oct 16, 2023 14.25 14.39 14.08 14.28 14.28 455,300
Oct 13, 2023 14.25 14.26 13.95 14.09 14.09 312,300
Oct 12, 2023 14.50 14.50 14.12 14.25 14.25 617,600
Oct 11, 2023 14.93 15.20 14.27 14.56 14.56 332,200
Oct 10, 2023 14.77 15.26 14.76 14.91 14.91 316,000
Oct 9, 2023 14.46 14.64 14.03 14.61 14.61 327,200
Oct 6, 2023 14.84 15.18 14.70 14.77 14.77 619,200
Oct 5, 2023 14.52 15.15 14.47 15.05 15.05 482,600
Oct 4, 2023 14.13 14.92 14.07 14.81 14.81 661,000
Oct 3, 2023 14.37 14.78 14.06 14.14 14.14 882,700
Oct 2, 2023 14.72 14.76 14.25 14.43 14.43 713,000
Sep 29, 2023 15.10 15.16 14.62 14.84 14.84 619,200
Sep 28, 2023 14.84 15.47 14.78 15.07 15.07 1,226,400
Sep 27, 2023 14.62 14.92 14.53 14.86 14.86 1,134,000
Sep 26, 2023 14.36 14.72 14.28 14.46 14.46 702,700
Sep 25, 2023 14.38 14.55 14.05 14.38 14.38 474,600
Sep 22, 2023 14.50 14.67 14.31 14.55 14.55 650,100
Sep 21, 2023 14.07 14.69 14.04 14.49 14.49 635,100
Sep 20, 2023 14.30 14.44 14.16 14.20 14.20 478,200
Sep 19, 2023 14.24 14.47 14.11 14.30 14.30 542,200
Sep 18, 2023 14.48 14.48 14.05 14.24 14.24 519,200
Sep 15, 2023 14.91 15.04 14.49 14.55 14.55 1,585,300
Sep 14, 2023 14.79 15.11 14.67 14.92 14.92 797,500
Sep 13, 2023 15.35 15.46 14.60 14.69 14.69 1,110,700
Sep 12, 2023 15.45 15.74 15.45 15.55 15.55 725,400
Sep 11, 2023 14.90 15.71 14.84 15.57 15.57 1,079,300
Sep 8, 2023 15.17 15.17 14.73 14.81 14.81 1,489,200
Sep 7, 2023 15.02 15.44 14.90 15.17 15.17 761,100
Sep 6, 2023 14.69 15.07 14.69 15.04 15.04 837,900
Sep 5, 2023 15.02 15.14 14.58 14.84 14.84 549,200
Sep 1, 2023 15.01 15.40 14.97 15.09 15.09 631,500
Aug 31, 2023 14.93 15.26 14.69 14.89 14.89 804,200
Aug 30, 2023 14.64 15.21 14.56 14.80 14.80 633,900
Aug 29, 2023 14.30 14.99 14.28 14.71 14.71 634,100
Aug 28, 2023 14.75 14.76 14.03 14.27 14.27 584,900
Aug 25, 2023 14.51 14.87 14.48 14.69 14.69 681,700
Aug 24, 2023 15.09 15.18 14.50 14.52 14.52 463,100
Aug 23, 2023 14.91 15.31 14.81 15.19 15.19 551,900
Aug 22, 2023 14.86 14.99 14.68 14.93 14.93 774,100
Aug 21, 2023 15.28 15.31 14.81 14.86 14.86 575,900
Aug 18, 2023 15.46 15.65 15.25 15.29 15.29 715,500
Aug 17, 2023 15.30 15.88 15.28 15.64 15.64 556,700
Aug 16, 2023 15.58 16.05 15.45 15.50 15.50 473,400
Aug 15, 2023 15.84 15.91 15.55 15.64 15.64 401,100
Aug 14, 2023 16.11 16.12 15.77 15.94 15.94 448,000
Aug 11, 2023 16.06 16.41 15.82 16.18 16.18 1,107,800
Aug 10, 2023 15.66 16.21 15.42 16.20 16.20 770,000
Aug 9, 2023 15.93 15.93 15.41 15.58 15.58 655,700
Aug 8, 2023 16.15 16.40 15.87 16.00 16.00 512,400
Aug 7, 2023 16.51 17.30 16.02 16.39 16.39 833,500
Aug 4, 2023 20.25 20.25 16.55 16.60 16.60 1,445,800
Aug 3, 2023 20.98 20.98 20.19 20.39 20.39 538,300
Aug 2, 2023 20.78 21.35 20.52 21.28 21.28 421,500
Aug 1, 2023 21.50 21.50 20.63 21.11 21.11 320,400
Jul 31, 2023 21.32 21.69 21.22 21.56 21.56 323,200
Jul 28, 2023 21.00 21.35 20.95 21.32 21.32 226,700
Jul 27, 2023 21.31 21.31 20.75 20.88 20.88 292,000
Jul 26, 2023 21.60 21.83 21.19 21.49 21.49 201,200
Jul 25, 2023 21.42 21.67 20.71 21.53 21.53 453,400
Jul 24, 2023 22.30 22.32 21.61 21.76 21.76 502,200
Jul 21, 2023 22.89 22.91 22.20 22.31 22.31 427,900
Jul 20, 2023 23.00 23.05 22.41 22.68 22.68 261,300
Jul 19, 2023 23.00 23.23 22.78 23.08 23.08 267,200
Jul 18, 2023 22.42 23.01 22.42 22.98 22.98 271,300
Jul 17, 2023 22.63 22.85 22.35 22.51 22.51 255,900
Jul 14, 2023 22.86 22.95 22.30 22.55 22.55 267,700
Jul 13, 2023 23.80 23.80 22.66 22.83 22.83 434,800
Jul 12, 2023 23.74 23.74 22.97 23.20 23.20 365,900
Jul 11, 2023 22.89 23.33 22.51 23.27 23.27 571,300
Jul 10, 2023 22.18 22.77 22.18 22.76 22.76 299,400
Jul 7, 2023 21.52 22.39 21.52 22.19 22.19 471,800
Jul 6, 2023 21.95 21.95 21.34 21.52 21.52 338,200
Jul 5, 2023 22.14 22.36 21.67 22.17 22.17 417,400
Jul 3, 2023 22.48 22.73 22.30 22.38 22.38 181,200
Jun 30, 2023 22.00 22.71 22.00 22.48 22.48 1,098,500
Jun 29, 2023 21.35 21.93 21.34 21.85 21.85 595,100
Jun 28, 2023 21.22 21.51 20.98 21.31 21.31 563,000
Jun 27, 2023 20.17 21.21 20.07 20.97 20.97 791,500
Jun 26, 2023 19.97 20.20 19.66 20.11 20.11 479,800
Jun 23, 2023 19.75 20.29 19.75 19.98 19.98 2,259,300
Jun 22, 2023 19.64 20.25 19.42 20.15 20.15 655,000
Jun 21, 2023 20.00 20.12 19.64 19.67 19.67 682,500
Jun 20, 2023 19.88 20.09 19.62 19.98 19.98 653,200
Jun 16, 2023 19.84 20.24 19.67 19.99 19.99 1,310,700
Jun 15, 2023 19.27 19.93 19.21 19.67 19.67 554,800
Jun 14, 2023 19.90 20.36 19.38 19.40 19.40 1,610,400
Jun 13, 2023 20.36 21.20 20.17 21.14 21.14 695,000
Jun 12, 2023 19.41 20.30 19.39 20.18 20.18 956,100
Jun 9, 2023 19.65 20.06 19.41 19.50 19.50 5,708,700
Jun 8, 2023 19.52 20.22 19.49 19.69 19.69 929,000
Jun 7, 2023 19.63 19.98 19.37 19.57 19.57 398,800
Jun 6, 2023 18.79 19.60 18.79 19.53 19.53 558,200
Jun 5, 2023 19.08 19.33 18.75 18.94 18.94 539,600
Jun 2, 2023 19.21 19.61 18.93 19.30 19.30 670,400
Jun 1, 2023 18.83 19.16 18.80 18.93 18.93 553,200
May 31, 2023 18.69 18.93 18.47 18.80 18.80 466,400
May 30, 2023 18.45 18.78 17.78 18.60 18.60 600,500
May 26, 2023 18.00 19.34 17.80 18.37 18.37 888,000
May 25, 2023 17.47 17.73 17.37 17.54 17.54 288,100
May 24, 2023 17.38 17.54 16.85 17.53 17.53 246,500
May 23, 2023 17.53 18.05 17.38 17.48 17.48 219,100
May 22, 2023 18.04 18.04 17.50 17.56 17.56 249,100
May 19, 2023 18.32 18.32 17.84 17.99 17.99 276,300
May 18, 2023 18.23 18.39 17.84 18.15 18.15 299,200

Related Tickers

ULCC Frontier Group Holdings, Inc.
5.92
-1.82%
 
ALGT Allegiant Travel Company
52.98
-3.25%
 
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
8.75
+2.94%
 
ATSG Air Transport Services Group, Inc.
14.61
-0.20%
 
HA Hawaiian Holdings, Inc.
13.61
+0.07%
 
AZUL Azul S.A.
5.91
+0.17%
 
SKYW SkyWest, Inc.
76.27
-0.65%
 
RYAAY Ryanair Holdings plc
125.59
-0.66%
 
JETMF Global Crossing Airlines Group Inc.
0.5533
-6.16%
 
MESA Mesa Air Group, Inc.
0.8701
-3.23%