Canada markets close in 6 minutes

Sun Country Airlines Holdings, Inc. (SNCY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.73+0.23 (+1.70%)
As of 03:53PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202413.6913.8013.5213.7313.73180,009
May 01, 202413.4013.8113.2813.5013.50465,800
Apr 30, 202413.7313.7413.2813.3113.31398,800
Apr 29, 202413.7013.8813.5313.7813.78406,000
Apr 26, 202413.9714.0013.5613.6513.65337,000
Apr 25, 202414.2114.2613.7414.1514.15471,900
Apr 24, 202414.6914.8314.2514.2914.29426,000
Apr 23, 202414.8315.0614.7814.8214.82330,600
Apr 22, 202414.8615.1814.8115.0515.05303,200
Apr 19, 202414.6015.0414.6014.8714.87320,200
Apr 18, 202414.6315.1514.6314.7314.73351,200
Apr 17, 202414.4714.6914.3714.5614.56345,600
Apr 16, 202414.1914.3113.8014.1514.15303,200
Apr 15, 202414.2514.4814.1214.3014.30541,400
Apr 12, 202414.6214.6314.1614.2614.26422,900
Apr 11, 202414.6714.9214.4814.8214.82341,300
Apr 10, 202414.9315.1914.4714.6414.64534,800
Apr 09, 202414.8315.1614.7115.1015.10364,000
Apr 08, 202414.6415.0714.5714.8114.81456,900
Apr 05, 202414.0514.6113.8914.5614.56824,800
Apr 04, 202414.4314.6114.0614.1214.12595,100
Apr 03, 202414.4114.6314.3214.3914.39585,000
Apr 02, 202414.7214.7214.0814.5214.52644,400
Apr 01, 202415.2015.2014.8614.9714.97485,300
Mar 28, 202414.9915.1414.9115.0915.09656,000
Mar 27, 202414.4615.0714.2815.0615.06815,000
Mar 26, 202414.4014.6014.2314.3714.37494,000
Mar 25, 202413.8714.3813.7714.3014.30625,100
Mar 22, 202413.7013.8213.3513.8213.82695,800
Mar 21, 202413.7213.8813.4813.6813.681,526,600
Mar 20, 202413.4113.7613.3513.6313.63785,300
Mar 19, 202413.5513.9213.3713.4613.461,039,800
Mar 18, 202413.5313.7613.3213.6113.61633,000
Mar 15, 202413.5013.7313.4413.5513.551,853,700
Mar 14, 202413.7013.7113.4013.5013.50614,000
Mar 13, 202413.8014.0813.6813.7713.77517,600
Mar 12, 202413.8614.0313.3713.8713.87684,700
Mar 11, 202414.3414.4513.9314.0014.00698,700
Mar 08, 202414.6914.8014.3014.4014.401,674,400
Mar 07, 202414.9015.0014.5114.5514.55593,000
Mar 06, 202414.7215.0914.7214.8814.88823,100
Mar 05, 202414.7914.9814.7314.8114.81666,100
Mar 04, 202414.8115.0414.7314.9514.95873,200
Mar 01, 202415.1315.3914.9015.0015.00850,600
Feb 29, 202416.0616.0614.9615.0015.00835,400
Feb 28, 202415.4816.3415.3515.8515.85605,600
Feb 27, 202415.8016.0015.5715.7615.76525,800
Feb 26, 202415.5915.8915.4515.6315.63787,000
Feb 23, 202415.3015.4715.1015.2015.20284,100
Feb 22, 202415.3515.9715.3515.4215.42458,500
Feb 21, 202415.3115.4314.9915.3815.38675,900
Feb 20, 202415.2515.6615.1715.4015.40907,100
Feb 16, 202415.2715.5714.7815.4915.49715,600
Feb 15, 202415.3915.8615.2715.4415.441,033,500
Feb 14, 202415.2915.3514.9815.1515.15805,200
Feb 13, 202414.8515.1314.7014.9614.96718,900
Feb 12, 202415.1515.8915.1515.4515.45646,100
Feb 09, 202414.8515.2414.6115.1715.17542,400
Feb 08, 202414.5714.8514.3514.7614.76421,300
Feb 07, 202414.6214.6214.0914.5014.50627,200
Feb 06, 202413.9014.7713.9014.6614.66686,500
Feb 05, 202414.5014.5013.8913.9313.93504,900
Feb 02, 202414.3114.8914.1014.7414.741,361,200
Feb 01, 202414.3815.2714.2814.6614.661,154,100
Jan 31, 202413.7514.0813.3713.6113.61281,900
Jan 30, 202413.9514.1513.7613.7913.79353,100
Jan 29, 202414.1614.3213.9114.3014.30293,300
Jan 26, 202414.4514.5914.0014.1314.13431,400
Jan 25, 202414.2814.5113.9714.3314.33226,900
Jan 24, 202413.9914.0113.6713.8713.87261,000
Jan 23, 202413.6814.1313.6813.8313.83363,900
Jan 22, 202412.7213.3512.7213.3313.33408,200
Jan 19, 202412.5212.6212.1212.5812.58344,400
Jan 18, 202412.3412.4612.0012.4312.43524,400
Jan 17, 202412.7112.8811.9612.2712.27740,500
Jan 16, 202413.0013.0312.5812.8712.87460,200
Jan 12, 202413.7913.7913.1213.3213.32396,000
Jan 11, 202414.1514.1513.8013.9113.91399,900
Jan 10, 202414.1714.2813.8414.1514.15623,900
Jan 09, 202414.9015.0014.4814.4914.49337,500
Jan 08, 202415.0715.3814.7815.1115.11429,500
Jan 05, 202414.5915.3114.5215.0815.08416,700
Jan 04, 202414.2914.8914.0914.6414.64444,500
Jan 03, 202415.2815.2814.1814.2014.20556,000
Jan 02, 202415.6315.7715.3015.5715.57358,300
Dec 29, 202316.1316.1315.7115.7315.73327,200
Dec 28, 202315.9516.1915.7316.1416.14384,300
Dec 27, 202316.1416.1415.7916.0316.03304,300
Dec 26, 202316.2516.2515.8916.0916.09288,800
Dec 22, 202316.0916.1815.8516.0516.05286,300
Dec 21, 202316.1816.4215.9216.0916.09260,300
Dec 20, 202316.1116.3815.9015.9315.93402,400
Dec 19, 202315.9216.2515.8716.1416.14435,800
Dec 18, 202316.1516.1615.7115.8815.88488,900
Dec 15, 202316.4716.4715.9616.2116.211,609,800
Dec 14, 202316.1116.3215.8916.2816.28809,400
Dec 13, 202315.6916.1015.3416.1016.10903,300
Dec 12, 202315.5616.0015.2415.8015.802,461,900
Dec 11, 202317.0117.1716.7316.9116.91267,300
Dec 08, 202317.3717.5617.0217.1017.101,444,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...