Sun Country Airlines Holdings, Inc. (SNCY)
NASDAQ: SNCY · Real-Time Price · USD
16.50
+0.26 (1.60%)
Mar 9, 2026, 3:57 PM EDT - Market open
SNCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.69 | 16.07 | 15.36 | 15.84 | - | -2.46% | 646,206 |
| Mar 6, 2026 | 16.27 | 16.54 | 15.94 | 16.24 | 16.24 | -3.51% | 945,877 |
| Mar 5, 2026 | 18.06 | 18.06 | 16.61 | 16.83 | 16.83 | -7.83% | 1,182,871 |
| Mar 4, 2026 | 18.96 | 19.29 | 18.19 | 18.26 | 18.26 | -2.82% | 637,711 |
| Mar 3, 2026 | 18.44 | 19.01 | 17.85 | 18.79 | 18.79 | -1.16% | 801,933 |
| Mar 2, 2026 | 19.05 | 19.54 | 18.76 | 19.01 | 19.01 | -3.40% | 727,894 |
| Feb 27, 2026 | 20.00 | 20.23 | 19.34 | 19.68 | 19.68 | -3.53% | 1,097,668 |
| Feb 26, 2026 | 19.97 | 20.79 | 19.97 | 20.40 | 20.40 | 2.93% | 1,294,828 |
| Feb 25, 2026 | 20.08 | 20.16 | 19.70 | 19.82 | 19.82 | -0.45% | 460,284 |
| Feb 24, 2026 | 20.17 | 20.36 | 19.60 | 19.91 | 19.91 | 0.20% | 869,324 |
| Feb 23, 2026 | 20.23 | 20.38 | 19.84 | 19.87 | 19.87 | -2.98% | 842,625 |
| Feb 20, 2026 | 20.02 | 20.55 | 19.65 | 20.48 | 20.48 | 2.50% | 656,465 |
| Feb 19, 2026 | 20.79 | 21.11 | 19.81 | 19.98 | 19.98 | -4.72% | 897,369 |
| Feb 18, 2026 | 21.44 | 21.89 | 20.72 | 20.97 | 20.97 | -3.36% | 1,435,110 |
| Feb 17, 2026 | 21.19 | 21.80 | 21.12 | 21.70 | 21.70 | 2.41% | 671,343 |
| Feb 13, 2026 | 20.85 | 21.45 | 20.49 | 21.19 | 21.19 | 1.68% | 556,349 |
| Feb 12, 2026 | 21.10 | 21.37 | 20.07 | 20.84 | 20.84 | -0.19% | 736,342 |
| Feb 11, 2026 | 21.75 | 22.04 | 20.42 | 20.88 | 20.88 | -3.73% | 797,889 |
| Feb 10, 2026 | 21.37 | 21.82 | 21.32 | 21.69 | 21.69 | 0.23% | 1,341,522 |
| Feb 9, 2026 | 21.86 | 22.29 | 21.61 | 21.64 | 21.64 | -0.92% | 1,005,529 |
| Feb 6, 2026 | 19.14 | 22.12 | 18.97 | 21.84 | 21.84 | 12.58% | 2,091,731 |
| Feb 5, 2026 | 19.34 | 19.97 | 18.98 | 19.40 | 19.40 | 0.31% | 2,130,349 |
| Feb 4, 2026 | 18.44 | 19.41 | 18.35 | 19.34 | 19.34 | 6.32% | 1,583,025 |
| Feb 3, 2026 | 17.87 | 18.78 | 17.87 | 18.19 | 18.19 | 0.83% | 2,279,549 |
| Feb 2, 2026 | 17.74 | 18.39 | 17.74 | 18.04 | 18.04 | 2.85% | 1,933,020 |
| Jan 30, 2026 | 17.69 | 18.09 | 17.31 | 17.54 | 17.54 | -2.39% | 897,291 |
| Jan 29, 2026 | 17.37 | 17.98 | 17.24 | 17.97 | 17.97 | 4.54% | 1,440,798 |
| Jan 28, 2026 | 17.21 | 17.48 | 17.08 | 17.19 | 17.19 | 1.18% | 1,273,019 |
| Jan 27, 2026 | 17.16 | 17.25 | 16.93 | 16.99 | 16.99 | -0.76% | 1,116,653 |
| Jan 26, 2026 | 17.35 | 17.59 | 17.06 | 17.12 | 17.12 | -2.17% | 1,779,975 |
| Jan 23, 2026 | 17.45 | 17.72 | 17.36 | 17.50 | 17.50 | -1.41% | 1,079,152 |
| Jan 22, 2026 | 17.99 | 18.28 | 17.67 | 17.75 | 17.75 | -0.34% | 2,180,476 |
| Jan 21, 2026 | 17.84 | 17.94 | 17.57 | 17.81 | 17.81 | 1.89% | 2,867,980 |
| Jan 20, 2026 | 17.47 | 17.99 | 17.25 | 17.48 | 17.48 | -1.33% | 2,236,185 |
| Jan 16, 2026 | 17.48 | 17.81 | 17.20 | 17.72 | 17.72 | 0.88% | 1,382,583 |
| Jan 15, 2026 | 17.22 | 17.75 | 17.14 | 17.56 | 17.56 | 2.21% | 2,763,523 |
| Jan 14, 2026 | 17.10 | 17.41 | 16.81 | 17.18 | 17.18 | 0.70% | 2,861,158 |
| Jan 13, 2026 | 17.10 | 17.66 | 16.87 | 17.06 | 17.06 | -2.18% | 4,202,200 |
| Jan 12, 2026 | 17.53 | 17.92 | 17.07 | 17.44 | 17.44 | 10.59% | 10,473,631 |
| Jan 9, 2026 | 16.00 | 16.30 | 15.23 | 15.77 | 15.77 | 2.74% | 1,043,804 |
| Jan 8, 2026 | 15.33 | 15.51 | 15.18 | 15.35 | 15.35 | 0.13% | 613,626 |
| Jan 7, 2026 | 15.46 | 15.86 | 15.22 | 15.33 | 15.33 | -0.26% | 821,527 |
| Jan 6, 2026 | 15.03 | 15.47 | 14.82 | 15.37 | 15.37 | 1.92% | 1,023,202 |
| Jan 5, 2026 | 14.43 | 15.19 | 14.33 | 15.08 | 15.08 | 4.07% | 688,832 |
| Jan 2, 2026 | 14.52 | 14.71 | 14.19 | 14.49 | 14.49 | 0.69% | 505,480 |
| Dec 31, 2025 | 14.40 | 14.58 | 14.25 | 14.39 | 14.39 | - | 888,335 |
| Dec 30, 2025 | 14.37 | 14.59 | 14.24 | 14.39 | 14.39 | 0.14% | 741,567 |
| Dec 29, 2025 | 14.53 | 14.65 | 14.16 | 14.37 | 14.37 | -1.44% | 411,529 |
| Dec 26, 2025 | 14.48 | 14.65 | 14.33 | 14.58 | 14.58 | 0.28% | 368,417 |
| Dec 24, 2025 | 14.47 | 14.64 | 14.37 | 14.54 | 14.54 | 0.35% | 272,960 |
| Dec 23, 2025 | 14.94 | 15.10 | 14.46 | 14.49 | 14.49 | -3.08% | 509,010 |
| Dec 22, 2025 | 14.63 | 15.04 | 14.63 | 14.95 | 14.95 | 2.40% | 719,034 |
| Dec 19, 2025 | 14.66 | 14.98 | 14.52 | 14.60 | 14.60 | -1.02% | 1,742,273 |
| Dec 18, 2025 | 14.82 | 15.04 | 14.72 | 14.75 | 14.75 | 0.55% | 526,129 |
| Dec 17, 2025 | 14.89 | 15.25 | 14.61 | 14.67 | 14.67 | -1.48% | 387,930 |
| Dec 16, 2025 | 14.91 | 15.31 | 14.72 | 14.89 | 14.89 | 0.20% | 951,540 |
| Dec 15, 2025 | 15.00 | 15.10 | 14.71 | 14.86 | 14.86 | 0.20% | 769,814 |
| Dec 12, 2025 | 15.14 | 15.39 | 14.81 | 14.83 | 14.83 | -0.27% | 1,067,127 |
| Dec 11, 2025 | 14.93 | 15.13 | 14.68 | 14.87 | 14.87 | -0.07% | 740,805 |
| Dec 10, 2025 | 14.30 | 15.00 | 14.25 | 14.88 | 14.88 | 4.06% | 998,837 |
| Dec 9, 2025 | 14.11 | 14.38 | 14.06 | 14.30 | 14.30 | 0.85% | 617,828 |
| Dec 8, 2025 | 14.36 | 14.43 | 13.96 | 14.18 | 14.18 | -0.98% | 575,893 |
| Dec 5, 2025 | 13.77 | 14.40 | 13.57 | 14.32 | 14.32 | 4.07% | 658,389 |
| Dec 4, 2025 | 13.86 | 14.10 | 13.71 | 13.76 | 13.76 | -2.69% | 801,568 |
| Dec 3, 2025 | 13.79 | 14.41 | 13.55 | 14.14 | 14.14 | 2.61% | 923,531 |
| Dec 2, 2025 | 13.69 | 14.08 | 13.43 | 13.78 | 13.78 | 1.17% | 965,979 |
| Dec 1, 2025 | 13.41 | 13.92 | 13.18 | 13.62 | 13.62 | -0.58% | 615,751 |
| Nov 28, 2025 | 13.61 | 13.87 | 13.19 | 13.70 | 13.70 | 0.66% | 363,851 |
| Nov 26, 2025 | 13.17 | 13.90 | 13.17 | 13.61 | 13.61 | 3.03% | 967,705 |
| Nov 25, 2025 | 12.71 | 13.64 | 12.70 | 13.21 | 13.21 | 4.26% | 1,245,148 |
| Nov 24, 2025 | 12.10 | 12.69 | 12.00 | 12.67 | 12.67 | 5.15% | 918,524 |
| Nov 21, 2025 | 11.41 | 12.32 | 11.41 | 12.05 | 12.05 | 6.35% | 783,192 |
| Nov 20, 2025 | 11.52 | 11.87 | 11.24 | 11.33 | 11.33 | -0.35% | 770,166 |
| Nov 19, 2025 | 12.05 | 12.08 | 11.30 | 11.37 | 11.37 | -4.93% | 836,470 |
| Nov 18, 2025 | 11.65 | 12.00 | 11.64 | 11.96 | 11.96 | 1.74% | 555,640 |
| Nov 17, 2025 | 12.36 | 12.41 | 11.71 | 11.76 | 11.76 | -5.05% | 907,343 |
| Nov 14, 2025 | 12.38 | 12.61 | 12.22 | 12.38 | 12.38 | -1.82% | 526,827 |
| Nov 13, 2025 | 12.57 | 12.83 | 12.37 | 12.61 | 12.61 | -0.79% | 787,623 |
| Nov 12, 2025 | 12.35 | 12.78 | 12.35 | 12.71 | 12.71 | 3.67% | 646,621 |
| Nov 11, 2025 | 12.30 | 12.49 | 11.99 | 12.26 | 12.26 | -0.41% | 664,909 |
| Nov 10, 2025 | 12.97 | 12.97 | 12.15 | 12.31 | 12.31 | -1.60% | 612,936 |
| Nov 7, 2025 | 12.28 | 12.79 | 11.96 | 12.51 | 12.51 | 0.97% | 943,709 |
| Nov 6, 2025 | 12.48 | 12.73 | 12.12 | 12.39 | 12.39 | -1.59% | 645,575 |
| Nov 5, 2025 | 12.00 | 12.76 | 11.98 | 12.59 | 12.59 | 5.53% | 1,129,343 |
| Nov 4, 2025 | 12.29 | 12.29 | 11.86 | 11.93 | 11.93 | -4.25% | 845,260 |
| Nov 3, 2025 | 12.77 | 12.85 | 12.24 | 12.46 | 12.46 | 1.47% | 1,310,637 |
| Oct 31, 2025 | 11.22 | 12.32 | 11.13 | 12.28 | 12.28 | 8.96% | 1,443,806 |
| Oct 30, 2025 | 10.78 | 11.28 | 10.48 | 11.27 | 11.27 | 6.22% | 1,575,178 |
| Oct 29, 2025 | 10.94 | 11.00 | 10.25 | 10.61 | 10.61 | -2.93% | 2,024,911 |
| Oct 28, 2025 | 11.40 | 11.45 | 10.85 | 10.93 | 10.93 | -5.04% | 817,741 |
| Oct 27, 2025 | 11.52 | 11.76 | 11.41 | 11.51 | 11.51 | - | 656,600 |
| Oct 24, 2025 | 11.53 | 11.63 | 11.41 | 11.51 | 11.51 | 1.14% | 513,015 |
| Oct 23, 2025 | 11.87 | 11.96 | 11.27 | 11.38 | 11.38 | -3.40% | 601,001 |
| Oct 22, 2025 | 12.01 | 12.13 | 11.69 | 11.78 | 11.78 | -1.92% | 709,109 |
| Oct 21, 2025 | 11.74 | 12.09 | 11.70 | 12.01 | 12.01 | 1.52% | 888,985 |
| Oct 20, 2025 | 11.45 | 12.09 | 11.44 | 11.83 | 11.83 | 4.60% | 891,276 |
| Oct 17, 2025 | 11.35 | 11.60 | 11.03 | 11.31 | 11.31 | -1.39% | 660,691 |
| Oct 16, 2025 | 11.68 | 11.74 | 11.07 | 11.47 | 11.47 | -2.05% | 751,211 |
| Oct 15, 2025 | 11.63 | 11.76 | 11.48 | 11.71 | 11.71 | 0.95% | 804,532 |
| Oct 14, 2025 | 10.90 | 11.85 | 10.86 | 11.60 | 11.60 | 4.32% | 747,055 |