Skip to main content
Sun Country Airlines Holdings, Inc. (SNCY)
NASDAQ: SNCY · Real-Time Price · USD
16.15
-0.29 (-1.76%)
At close: Apr 28, 2026, 4:00 PM EDT
16.11
-0.04 (-0.25%)
Pre-market: Apr 29, 2026, 7:14 AM EDT

SNCY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.4816.6216.0816.1516.15-1.76%455,623
Apr 27, 202616.4316.7316.2916.4416.440.24%573,350
Apr 24, 202616.4316.8316.2916.4016.400.37%546,155
Apr 23, 202616.6616.9316.1816.3416.34-1.80%537,317
Apr 22, 202617.5017.6016.5216.6416.64-4.53%554,664
Apr 21, 202618.2018.3117.3417.4317.43-3.70%386,839
Apr 20, 202618.0318.4317.9118.1018.10-1.25%773,448
Apr 17, 202618.2218.9818.2018.3318.336.69%869,870
Apr 16, 202617.7117.9517.1317.1817.18-3.32%1,358,974
Apr 15, 202617.8718.0617.6617.7717.77-1.11%494,473
Apr 14, 202617.5518.2817.5517.9717.974.05%482,408
Apr 13, 202617.0317.2916.7117.2717.27-0.29%442,348
Apr 10, 202617.5317.7117.2417.3217.32-1.09%304,332
Apr 9, 202617.1417.7217.0617.5117.510.17%672,844
Apr 8, 202618.0618.6817.2517.4817.485.68%905,448
Apr 7, 202616.3016.6316.0716.5416.54-0.24%1,028,510
Apr 6, 202616.6716.8716.3416.5816.58-1.60%488,913
Apr 2, 202616.2416.9316.0216.8516.85-0.06%664,910
Apr 1, 202616.6117.3216.6116.8616.862.06%605,059
Mar 31, 202616.2116.7215.9616.5216.524.10%541,022
Mar 30, 202616.3416.3415.7815.8715.87-2.58%561,350
Mar 27, 202616.8116.8916.1516.2916.29-4.40%436,907
Mar 26, 202616.9017.2616.8717.0417.04-0.99%305,307
Mar 25, 202617.3017.5716.9617.2117.211.18%486,487
Mar 24, 202616.4717.1816.4717.0117.011.01%489,224
Mar 23, 202617.0417.0716.5716.8416.845.58%981,333
Mar 20, 202616.3216.3615.7815.9515.95-2.27%948,196
Mar 19, 202615.7816.4315.5716.3216.322.06%703,803
Mar 18, 202616.4416.4915.9115.9915.99-2.74%599,401
Mar 17, 202616.1516.7216.1516.4416.445.18%775,465
Mar 16, 202615.7015.9815.5615.6315.630.58%820,665
Mar 13, 202615.9415.9615.3015.5415.54-1.65%4,566,958
Mar 12, 202615.9916.3615.7315.8015.80-4.59%804,439
Mar 11, 202616.5316.8216.3316.5616.56-1.43%651,787
Mar 10, 202616.5917.3316.1416.8016.801.20%1,206,431
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