Skip to main content
Sun Country Airlines Holdings, Inc. (SNCY)
NASDAQ: SNCY · Real-Time Price · USD
16.60
+0.36 (2.22%)
At close: Mar 9, 2026, 4:00 PM EDT
16.59
-0.01 (-0.06%)
After-hours: Mar 9, 2026, 5:50 PM EDT

SNCY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.6916.6415.3616.6016.602.22%1,219,834
Mar 6, 202616.2716.5415.9416.2416.24-3.51%945,877
Mar 5, 202618.0618.0616.6116.8316.83-7.83%1,182,871
Mar 4, 202618.9619.2918.1918.2618.26-2.82%637,711
Mar 3, 202618.4419.0117.8518.7918.79-1.16%801,933
Mar 2, 202619.0519.5418.7619.0119.01-3.40%727,894
Feb 27, 202620.0020.2319.3419.6819.68-3.53%1,097,668
Feb 26, 202619.9720.7919.9720.4020.402.93%1,294,828
Feb 25, 202620.0820.1619.7019.8219.82-0.45%460,284
Feb 24, 202620.1720.3619.6019.9119.910.20%869,324
Feb 23, 202620.2320.3819.8419.8719.87-2.98%842,625
Feb 20, 202620.0220.5519.6520.4820.482.50%656,465
Feb 19, 202620.7921.1119.8119.9819.98-4.72%897,369
Feb 18, 202621.4421.8920.7220.9720.97-3.36%1,435,110
Feb 17, 202621.1921.8021.1221.7021.702.41%671,343
Feb 13, 202620.8521.4520.4921.1921.191.68%556,349
Feb 12, 202621.1021.3720.0720.8420.84-0.19%736,342
Feb 11, 202621.7522.0420.4220.8820.88-3.73%797,889
Feb 10, 202621.3721.8221.3221.6921.690.23%1,341,522
Feb 9, 202621.8622.2921.6121.6421.64-0.92%1,005,529
Feb 6, 202619.1422.1218.9721.8421.8412.58%2,091,731
Feb 5, 202619.3419.9718.9819.4019.400.31%2,130,349
Feb 4, 202618.4419.4118.3519.3419.346.32%1,583,025
Feb 3, 202617.8718.7817.8718.1918.190.83%2,279,549
Feb 2, 202617.7418.3917.7418.0418.042.85%1,933,020
Jan 30, 202617.6918.0917.3117.5417.54-2.39%897,291
Jan 29, 202617.3717.9817.2417.9717.974.54%1,440,798
Jan 28, 202617.2117.4817.0817.1917.191.18%1,273,019
Jan 27, 202617.1617.2516.9316.9916.99-0.76%1,116,653
Jan 26, 202617.3517.5917.0617.1217.12-2.17%1,779,975
Jan 23, 202617.4517.7217.3617.5017.50-1.41%1,079,152
Jan 22, 202617.9918.2817.6717.7517.75-0.34%2,180,476
Jan 21, 202617.8417.9417.5717.8117.811.89%2,867,980
Jan 20, 202617.4717.9917.2517.4817.48-1.33%2,236,185
Jan 16, 202617.4817.8117.2017.7217.720.88%1,382,583
Jan 15, 202617.2217.7517.1417.5617.562.21%2,763,523
Jan 14, 202617.1017.4116.8117.1817.180.70%2,861,158
Jan 13, 202617.1017.6616.8717.0617.06-2.18%4,202,200
Jan 12, 202617.5317.9217.0717.4417.4410.59%10,473,631
Jan 9, 202616.0016.3015.2315.7715.772.74%1,043,804
Jan 8, 202615.3315.5115.1815.3515.350.13%613,626
Jan 7, 202615.4615.8615.2215.3315.33-0.26%821,527
Jan 6, 202615.0315.4714.8215.3715.371.92%1,023,202
Jan 5, 202614.4315.1914.3315.0815.084.07%688,832
Jan 2, 202614.5214.7114.1914.4914.490.69%505,480
Dec 31, 202514.4014.5814.2514.3914.39-888,335
Dec 30, 202514.3714.5914.2414.3914.390.14%741,567
Dec 29, 202514.5314.6514.1614.3714.37-1.44%411,529
Dec 26, 202514.4814.6514.3314.5814.580.28%368,417
Dec 24, 202514.4714.6414.3714.5414.540.35%272,960
Dec 23, 202514.9415.1014.4614.4914.49-3.08%509,010
Dec 22, 202514.6315.0414.6314.9514.952.40%719,034
Dec 19, 202514.6614.9814.5214.6014.60-1.02%1,742,273
Dec 18, 202514.8215.0414.7214.7514.750.55%526,129
Dec 17, 202514.8915.2514.6114.6714.67-1.48%387,930
Dec 16, 202514.9115.3114.7214.8914.890.20%951,540
Dec 15, 202515.0015.1014.7114.8614.860.20%769,814
Dec 12, 202515.1415.3914.8114.8314.83-0.27%1,067,127
Dec 11, 202514.9315.1314.6814.8714.87-0.07%740,805
Dec 10, 202514.3015.0014.2514.8814.884.06%998,837
Dec 9, 202514.1114.3814.0614.3014.300.85%617,828
Dec 8, 202514.3614.4313.9614.1814.18-0.98%575,893
Dec 5, 202513.7714.4013.5714.3214.324.07%658,389
Dec 4, 202513.8614.1013.7113.7613.76-2.69%801,568
Dec 3, 202513.7914.4113.5514.1414.142.61%923,531
Dec 2, 202513.6914.0813.4313.7813.781.17%965,979
Dec 1, 202513.4113.9213.1813.6213.62-0.58%615,751
Nov 28, 202513.6113.8713.1913.7013.700.66%363,851
Nov 26, 202513.1713.9013.1713.6113.613.03%967,705
Nov 25, 202512.7113.6412.7013.2113.214.26%1,245,148
Nov 24, 202512.1012.6912.0012.6712.675.15%918,524
Nov 21, 202511.4112.3211.4112.0512.056.35%783,192
Nov 20, 202511.5211.8711.2411.3311.33-0.35%770,166
Nov 19, 202512.0512.0811.3011.3711.37-4.93%836,470
Nov 18, 202511.6512.0011.6411.9611.961.74%555,640
Nov 17, 202512.3612.4111.7111.7611.76-5.05%907,343
Nov 14, 202512.3812.6112.2212.3812.38-1.82%526,827
Nov 13, 202512.5712.8312.3712.6112.61-0.79%787,623
Nov 12, 202512.3512.7812.3512.7112.713.67%646,621
Nov 11, 202512.3012.4911.9912.2612.26-0.41%664,909
Nov 10, 202512.9712.9712.1512.3112.31-1.60%612,936
Nov 7, 202512.2812.7911.9612.5112.510.97%943,709
Nov 6, 202512.4812.7312.1212.3912.39-1.59%645,575
Nov 5, 202512.0012.7611.9812.5912.595.53%1,129,343
Nov 4, 202512.2912.2911.8611.9311.93-4.25%845,260
Nov 3, 202512.7712.8512.2412.4612.461.47%1,310,637
Oct 31, 202511.2212.3211.1312.2812.288.96%1,443,806
Oct 30, 202510.7811.2810.4811.2711.276.22%1,575,178
Oct 29, 202510.9411.0010.2510.6110.61-2.93%2,024,911
Oct 28, 202511.4011.4510.8510.9310.93-5.04%817,741
Oct 27, 202511.5211.7611.4111.5111.51-656,600
Oct 24, 202511.5311.6311.4111.5111.511.14%513,015
Oct 23, 202511.8711.9611.2711.3811.38-3.40%601,001
Oct 22, 202512.0112.1311.6911.7811.78-1.92%709,109
Oct 21, 202511.7412.0911.7012.0112.011.52%888,985
Oct 20, 202511.4512.0911.4411.8311.834.60%891,276
Oct 17, 202511.3511.6011.0311.3111.31-1.39%660,691
Oct 16, 202511.6811.7411.0711.4711.47-2.05%751,211
Oct 15, 202511.6311.7611.4811.7111.710.95%804,532
Oct 14, 202510.9011.8510.8611.6011.604.32%747,055