NASDAQ : SNCY
Sun Country Airlines Holdings, Inc. — Price history
Industrials · Airlines · United States
Last price 16.17 USD (May 12, 2026, 4:00 PM EDT) · Market cap 876.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sun Country Airlines Holdings, Inc. (SNCY) closed at 16.17 USD on 2026-05-13. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-05-13 | 16.17 | 16.17 | 16.17 | 16.17 | +0.00% | |
| 2026-05-12 | 16.33 | 16.33 | 15.67 | 16.17 | 2,100,283 | -1.52% |
| 2026-05-11 | 16.91 | 16.91 | 16.42 | 16.42 | 437,223 | -3.53% |
| 2026-05-08 | 16.69 | 17.13 | 16.69 | 17.02 | 344,927 | +0.95% |
| 2026-05-07 | 16.51 | 17.38 | 16.51 | 16.86 | 924,308 | +1.81% |
| 2026-05-06 | 16.5 | 16.7 | 16.4 | 16.56 | 472,591 | +4.28% |
| 2026-05-05 | 15.54 | 16.02 | 15.52 | 15.88 | 655,956 | +3.99% |
| 2026-05-04 | 15.69 | 15.805 | 15 | 15.27 | 470,326 | -3.29% |
| 2026-05-01 | 15.85 | 16.605 | 15.66 | 15.79 | 1,028,216 | -0.06% |
| 2026-04-30 | 16.02 | 16.265 | 15.75 | 15.8 | 680,284 | +0.96% |
| 2026-04-29 | 16.12 | 16.7 | 15.42 | 15.65 | 889,133 | -3.10% |
| 2026-04-28 | 16.48 | 16.62 | 16.08 | 16.15 | 455,623 | -1.76% |
| 2026-04-27 | 16.43 | 16.73 | 16.285 | 16.44 | 581,825 | +0.24% |
| 2026-04-24 | 16.43 | 16.83 | 16.29 | 16.4 | 546,155 | +0.37% |
| 2026-04-23 | 16.66 | 16.925 | 16.18 | 16.34 | 537,317 | -1.80% |
| 2026-04-22 | 17.5 | 17.595 | 16.52 | 16.64 | 564,025 | -4.53% |
| 2026-04-21 | 18.2 | 18.31 | 17.34 | 17.43 | 386,917 | -3.70% |
| 2026-04-20 | 18.03 | 18.43 | 17.905 | 18.1 | 793,132 | -1.25% |
| 2026-04-17 | 18.22 | 18.98 | 18.195 | 18.33 | 870,213 | +6.69% |
| 2026-04-16 | 17.71 | 17.95 | 17.13 | 17.18 | 1,377,673 | -3.32% |
| 2026-04-15 | 17.87 | 18.06 | 17.655 | 17.77 | 494,885 | -1.11% |
| 2026-04-14 | 17.55 | 18.275 | 17.55 | 17.97 | 482,496 | +4.05% |
| 2026-04-13 | 17.03 | 17.29 | 16.705 | 17.27 | 481,459 | -0.29% |
| 2026-04-10 | 17.53 | 17.71 | 17.24 | 17.32 | 304,352 | -1.09% |
| 2026-04-09 | 17.14 | 17.715 | 17.055 | 17.51 | 672,844 | +0.17% |
| 2026-04-08 | 18.06 | 18.675 | 17.25 | 17.48 | 905,498 | +5.68% |
| 2026-04-07 | 16.3 | 16.63 | 16.07 | 16.54 | 1,043,987 | -0.24% |
| 2026-04-06 | 16.67 | 16.87 | 16.34 | 16.58 | 488,973 | -1.60% |
| 2026-04-02 | 16.24 | 16.93 | 16.02 | 16.85 | 664,910 | -0.06% |
| 2026-04-01 | 16.61 | 17.32 | 16.61 | 16.86 | 605,059 | +2.06% |
| 2026-03-31 | 16.21 | 16.72 | 15.96 | 16.52 | 541,027 | +4.10% |
| 2026-03-30 | 16.34 | 16.34 | 15.78 | 15.87 | 561,350 | -2.58% |
| 2026-03-27 | 16.81 | 16.89 | 16.15 | 16.29 | 437,978 | -4.40% |
| 2026-03-26 | 16.9 | 17.255 | 16.87 | 17.04 | 305,407 | -0.99% |
| 2026-03-25 | 17.3 | 17.57 | 16.96 | 17.21 | 488,879 | +1.18% |
| 2026-03-24 | 16.47 | 17.18 | 16.47 | 17.01 | 532,522 | +1.01% |
| 2026-03-23 | 17.035 | 17.07 | 16.57 | 16.84 | 981,841 | +5.58% |
| 2026-03-20 | 16.32 | 16.36 | 15.78 | 15.95 | 948,196 | -2.27% |
| 2026-03-19 | 15.78 | 16.43 | 15.57 | 16.32 | 720,789 | +2.06% |
| 2026-03-18 | 16.44 | 16.485 | 15.91 | 15.99 | 599,936 | -2.74% |
| 2026-03-17 | 16.15 | 16.715 | 16.15 | 16.44 | 776,065 | +5.18% |
| 2026-03-16 | 15.7 | 15.98 | 15.561 | 15.63 | 820,665 | +0.58% |
| 2026-03-13 | 15.94 | 15.96 | 15.3 | 15.54 | 4,567,058 | -1.65% |
| 2026-03-12 | 15.99 | 16.36 | 15.73 | 15.8 | 804,447 | -4.59% |
| 2026-03-11 | 16.53 | 16.82 | 16.33 | 16.56 | 652,621 | -1.43% |
| 2026-03-10 | 16.59 | 17.33 | 16.14 | 16.8 | 1,206,431 | +1.20% |
| 2026-03-09 | 15.69 | 16.64 | 15.36 | 16.6 | 1,219,860 | +2.22% |
| 2026-03-06 | 16.27 | 16.535 | 15.94 | 16.24 | 945,930 | -3.51% |
| 2026-03-05 | 18.06 | 18.06 | 16.61 | 16.83 | 1,182,871 | -7.83% |
| 2026-03-04 | 18.96 | 19.29 | 18.19 | 18.26 | 637,711 | -2.82% |
| 2026-03-03 | 18.44 | 19.005 | 17.85 | 18.79 | 801,933 | -1.16% |
| 2026-03-02 | 19.05 | 19.535 | 18.76 | 19.01 | 731,760 | -3.40% |
| 2026-02-27 | 20 | 20.23 | 19.34 | 19.68 | 1,103,323 | -3.53% |
| 2026-02-26 | 19.97 | 20.79 | 19.97 | 20.4 | 1,294,828 | +2.93% |
| 2026-02-25 | 20.08 | 20.16 | 19.7 | 19.82 | 467,364 | -0.45% |
| 2026-02-24 | 20.165 | 20.36 | 19.6 | 19.91 | 869,324 | +0.20% |
| 2026-02-23 | 20.23 | 20.38 | 19.84 | 19.87 | 849,243 | -2.98% |
| 2026-02-20 | 20.02 | 20.55 | 19.65 | 20.48 | 658,711 | +2.50% |
| 2026-02-19 | 20.79 | 21.107 | 19.81 | 19.98 | 915,124 | -4.72% |
| 2026-02-18 | 21.44 | 21.892 | 20.72 | 20.97 | 1,435,119 | -3.36% |
| 2026-02-17 | 21.19 | 21.8 | 21.118 | 21.7 | 671,343 | +2.41% |
| 2026-02-13 | 20.85 | 21.45 | 20.49 | 21.19 | 560,314 | +1.68% |
| 2026-02-12 | 21.1 | 21.37 | 20.07 | 20.84 | 736,788 | -0.19% |
| 2026-02-11 | 21.75 | 22.04 | 20.42 | 20.88 | 908,613 | -3.73% |
| 2026-02-10 | 21.37 | 21.82 | 21.32 | 21.69 | 1,341,525 | +0.23% |
| 2026-02-09 | 21.86 | 22.29 | 21.61 | 21.64 | 1,006,080 | -0.92% |
| 2026-02-06 | 19.135 | 22.12 | 18.97 | 21.84 | 2,098,220 | +12.58% |
| 2026-02-05 | 19.34 | 19.97 | 18.98 | 19.4 | 2,130,630 | +0.31% |
| 2026-02-04 | 18.44 | 19.41 | 18.345 | 19.34 | 1,585,149 | +6.32% |
| 2026-02-03 | 17.87 | 18.78 | 17.87 | 18.19 | 2,279,549 | +0.83% |
| 2026-02-02 | 17.74 | 18.39 | 17.74 | 18.04 | 1,936,356 | +2.85% |
| 2026-01-30 | 17.69 | 18.09 | 17.31 | 17.54 | 918,821 | -2.39% |
| 2026-01-29 | 17.37 | 17.98 | 17.24 | 17.97 | 1,443,893 | +4.54% |
| 2026-01-28 | 17.21 | 17.48 | 17.08 | 17.19 | 1,273,326 | +1.18% |
| 2026-01-27 | 17.16 | 17.25 | 16.93 | 16.99 | 1,116,653 | -0.76% |
| 2026-01-26 | 17.35 | 17.59 | 17.06 | 17.12 | 1,783,319 | -2.17% |
| 2026-01-23 | 17.45 | 17.715 | 17.36 | 17.5 | 1,081,966 | -1.41% |
| 2026-01-22 | 17.99 | 18.28 | 17.67 | 17.75 | 2,230,356 | -0.34% |
| 2026-01-21 | 17.84 | 17.94 | 17.57 | 17.81 | 2,877,575 | +1.89% |
| 2026-01-20 | 17.47 | 17.99 | 17.25 | 17.48 | 2,236,185 | -1.33% |
| 2026-01-16 | 17.48 | 17.805 | 17.2 | 17.715 | 1,382,683 | +0.88% |
| 2026-01-15 | 17.22 | 17.75 | 17.14 | 17.56 | 3,084,001 | +2.21% |
| 2026-01-14 | 17.1 | 17.41 | 16.81 | 17.18 | 2,927,752 | +0.70% |
| 2026-01-13 | 17.1 | 17.66 | 16.87 | 17.06 | 4,266,463 | -2.18% |
| 2026-01-12 | 17.525 | 17.918 | 17.07 | 17.44 | 10,559,246 | +10.59% |
| 2026-01-09 | 16 | 16.3 | 15.23 | 15.77 | 1,057,367 | +2.74% |
| 2026-01-08 | 15.33 | 15.51 | 15.175 | 15.35 | 613,651 | +0.13% |
| 2026-01-07 | 15.46 | 15.86 | 15.215 | 15.33 | 821,527 | -0.26% |
| 2026-01-06 | 15.03 | 15.465 | 14.815 | 15.37 | 1,023,376 | +1.92% |
| 2026-01-05 | 14.43 | 15.19 | 14.33 | 15.08 | 690,577 | +4.07% |
| 2026-01-02 | 14.52 | 14.705 | 14.185 | 14.49 | 506,542 | +0.69% |
| 2025-12-31 | 14.4 | 14.58 | 14.25 | 14.39 | 957,677 | +0.00% |
| 2025-12-30 | 14.37 | 14.585 | 14.24 | 14.39 | 751,915 | +0.14% |
| 2025-12-29 | 14.53 | 14.65 | 14.162 | 14.37 | 444,786 | -1.44% |
| 2025-12-26 | 14.48 | 14.645 | 14.332 | 14.58 | 381,641 | +0.28% |
| 2025-12-24 | 14.47 | 14.64 | 14.365 | 14.54 | 272,960 | +0.35% |
| 2025-12-23 | 14.94 | 15.1 | 14.46 | 14.49 | 512,731 | -3.08% |
| 2025-12-22 | 14.63 | 15.039 | 14.63 | 14.95 | 725,489 | +2.40% |
| 2025-12-19 | 14.66 | 14.98 | 14.52 | 14.6 | 1,813,898 | -1.02% |
| 2025-12-18 | 14.82 | 15.04 | 14.72 | 14.75 | 541,556 | +0.55% |
| 2025-12-17 | 14.89 | 15.25 | 14.61 | 14.67 | 505,047 | -1.48% |
| 2025-12-16 | 14.91 | 15.31 | 14.716 | 14.89 | 951,662 | +0.20% |
| 2025-12-15 | 15 | 15.1 | 14.71 | 14.86 | 769,814 | +0.20% |
| 2025-12-12 | 15.14 | 15.39 | 14.81 | 14.83 | 1,067,127 | -0.27% |
| 2025-12-11 | 14.93 | 15.13 | 14.68 | 14.87 | 740,805 | -0.07% |
| 2025-12-10 | 14.3 | 15 | 14.25 | 14.88 | 998,837 | +4.06% |
| 2025-12-09 | 14.11 | 14.375 | 14.06 | 14.3 | 617,796 | +0.85% |
| 2025-12-08 | 14.36 | 14.43 | 13.956 | 14.18 | 575,893 | -0.98% |
| 2025-12-05 | 13.77 | 14.4 | 13.57 | 14.32 | 658,389 | +4.07% |
| 2025-12-04 | 13.86 | 14.1 | 13.71 | 13.76 | 801,568 | -2.69% |
| 2025-12-03 | 13.79 | 14.41 | 13.548 | 14.14 | 923,531 | +2.61% |
| 2025-12-02 | 13.69 | 14.08 | 13.43 | 13.78 | 965,979 | +1.17% |
| 2025-12-01 | 13.41 | 13.915 | 13.18 | 13.62 | 615,751 | -0.58% |
| 2025-11-28 | 13.61 | 13.87 | 13.19 | 13.7 | 363,851 | +0.66% |
| 2025-11-26 | 13.17 | 13.896 | 13.17 | 13.61 | 967,705 | +3.03% |
| 2025-11-25 | 12.71 | 13.64 | 12.7 | 13.21 | 1,245,148 | +4.26% |
| 2025-11-24 | 12.1 | 12.69 | 12 | 12.67 | 918,524 | +5.15% |
| 2025-11-21 | 11.41 | 12.32 | 11.41 | 12.05 | 783,192 | +6.35% |
| 2025-11-20 | 11.52 | 11.87 | 11.235 | 11.33 | 770,166 | -0.35% |
| 2025-11-19 | 12.05 | 12.08 | 11.3 | 11.37 | 836,470 | -4.93% |