Sun Country Airlines Holdings, Inc.SNCYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $17.77 | $18.39 | $17.74 | $18.04 | 1.91M |
| 1/30/2026 | $17.69 | $18.09 | $17.31 | $17.54 | 918,821 |
| 1/29/2026 | $17.37 | $17.98 | $17.24 | $17.97 | 1.44M |
| 1/28/2026 | $17.21 | $17.48 | $17.08 | $17.19 | 1.27M |
| 1/27/2026 | $17.16 | $17.25 | $16.93 | $16.99 | 1.12M |
| 1/26/2026 | $17.35 | $17.59 | $17.06 | $17.12 | 1.78M |
| 1/23/2026 | $17.45 | $17.72 | $17.36 | $17.50 | 1.08M |
| 1/22/2026 | $17.99 | $18.28 | $17.67 | $17.75 | 2.23M |
| 1/21/2026 | $17.84 | $17.94 | $17.57 | $17.81 | 2.88M |
| 1/20/2026 | $17.47 | $17.99 | $17.25 | $17.48 | 2.24M |
| 1/16/2026 | $17.48 | $17.81 | $17.20 | $17.72 | 1.38M |
| 1/15/2026 | $17.22 | $17.75 | $17.14 | $17.56 | 3.08M |
| 1/14/2026 | $17.10 | $17.41 | $16.81 | $17.18 | 2.93M |
| 1/13/2026 | $17.10 | $17.66 | $16.87 | $17.06 | 4.27M |
| 1/12/2026 | $17.52 | $17.92 | $17.07 | $17.44 | 10.56M |
| 1/9/2026 | $16.00 | $16.30 | $15.23 | $15.77 | 1.06M |
| 1/8/2026 | $15.33 | $15.51 | $15.18 | $15.35 | 613,700 |
| 1/7/2026 | $15.46 | $15.86 | $15.22 | $15.33 | 821,527 |
| 1/6/2026 | $15.03 | $15.47 | $14.82 | $15.37 | 1.02M |
| 1/5/2026 | $14.43 | $15.19 | $14.33 | $15.08 | 690,600 |
| 1/2/2026 | $14.52 | $14.71 | $14.19 | $14.49 | 506,542 |
| 12/31/2025 | $14.40 | $14.58 | $14.25 | $14.39 | 957,700 |
| 12/30/2025 | $14.37 | $14.59 | $14.24 | $14.39 | 751,915 |
| 12/29/2025 | $14.53 | $14.65 | $14.16 | $14.37 | 444,800 |
| 12/26/2025 | $14.48 | $14.65 | $14.33 | $14.58 | 381,641 |
| 12/24/2025 | $14.47 | $14.64 | $14.37 | $14.54 | 273,000 |
| 12/23/2025 | $14.94 | $15.10 | $14.46 | $14.49 | 512,731 |
| 12/22/2025 | $14.63 | $15.04 | $14.63 | $14.95 | 725,500 |
| 12/19/2025 | $14.66 | $14.98 | $14.52 | $14.60 | 1.81M |
| 12/18/2025 | $14.82 | $15.04 | $14.72 | $14.75 | 541,600 |
| 12/17/2025 | $14.89 | $15.25 | $14.61 | $14.67 | 505,047 |
| 12/16/2025 | $14.91 | $15.31 | $14.72 | $14.89 | 951,700 |
| 12/15/2025 | $15.00 | $15.10 | $14.71 | $14.86 | 769,814 |
| 12/12/2025 | $15.14 | $15.39 | $14.81 | $14.83 | 1.07M |
| 12/11/2025 | $14.93 | $15.13 | $14.68 | $14.87 | 740,805 |
| 12/10/2025 | $14.30 | $15.00 | $14.25 | $14.88 | 998,837 |
| 12/9/2025 | $14.11 | $14.38 | $14.06 | $14.30 | 617,828 |
| 12/8/2025 | $14.36 | $14.43 | $13.96 | $14.18 | 575,900 |
| 12/5/2025 | $13.77 | $14.40 | $13.57 | $14.32 | 658,400 |
| 12/4/2025 | $13.86 | $14.10 | $13.71 | $13.76 | 801,600 |
| 12/3/2025 | $13.79 | $14.41 | $13.55 | $14.14 | 923,531 |
| 12/2/2025 | $13.69 | $14.08 | $13.43 | $13.78 | 966,000 |
| 12/1/2025 | $13.41 | $13.92 | $13.18 | $13.62 | 615,800 |
| 11/28/2025 | $13.61 | $13.87 | $13.19 | $13.70 | 363,900 |
| 11/26/2025 | $13.17 | $13.90 | $13.17 | $13.61 | 967,705 |
| 11/25/2025 | $12.71 | $13.64 | $12.70 | $13.21 | 1.25M |
| 11/24/2025 | $12.10 | $12.69 | $12.00 | $12.67 | 918,524 |
| 11/21/2025 | $11.41 | $12.32 | $11.41 | $12.05 | 783,200 |
| 11/20/2025 | $11.52 | $11.87 | $11.24 | $11.33 | 770,200 |
| 11/19/2025 | $12.05 | $12.08 | $11.30 | $11.37 | 836,500 |
| 11/18/2025 | $11.65 | $12.00 | $11.64 | $11.96 | 555,640 |
| 11/17/2025 | $12.36 | $12.41 | $11.71 | $11.76 | 907,343 |
| 11/14/2025 | $12.38 | $12.61 | $12.22 | $12.38 | 526,827 |
| 11/13/2025 | $12.57 | $12.83 | $12.37 | $12.61 | 787,623 |
| 11/12/2025 | $12.35 | $12.78 | $12.35 | $12.71 | 646,621 |
| 11/11/2025 | $12.30 | $12.49 | $11.99 | $12.26 | 664,909 |
| 11/10/2025 | $12.97 | $12.97 | $12.15 | $12.31 | 612,936 |
| 11/7/2025 | $12.28 | $12.79 | $11.96 | $12.51 | 943,709 |
| 11/6/2025 | $12.48 | $12.73 | $12.12 | $12.39 | 645,600 |
| 11/5/2025 | $12.00 | $12.76 | $11.98 | $12.59 | 1.13M |