Singapore markets closed

Sun Country Airlines Holdings, Inc. (SNCY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.26-0.56 (-3.78%)
At close: 04:00PM EDT
13.90 -0.36 (-2.50%)
After hours: 05:56PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202414.6214.6314.1614.2614.26422,900
11 Apr 202414.6714.9214.4814.8214.82341,300
10 Apr 202414.9315.1914.4714.6414.64534,800
09 Apr 202414.8315.1614.7115.1015.10364,000
08 Apr 202414.6415.0714.5714.8114.81456,900
05 Apr 202414.0514.6113.8914.5614.56824,800
04 Apr 202414.4314.6114.0614.1214.12595,100
03 Apr 202414.4114.6314.3214.3914.39585,000
02 Apr 202414.7214.7214.0814.5214.52644,400
01 Apr 202415.2015.2014.8614.9714.97485,300
28 Mar 202414.9915.1414.9115.0915.09656,000
27 Mar 202414.4615.0714.2815.0615.06815,000
26 Mar 202414.4014.6014.2314.3714.37494,000
25 Mar 202413.8714.3813.7714.3014.30625,100
22 Mar 202413.7013.8213.3513.8213.82695,800
21 Mar 202413.7213.8813.4813.6813.681,526,600
20 Mar 202413.4113.7613.3513.6313.63785,300
19 Mar 202413.5513.9213.3713.4613.461,039,800
18 Mar 202413.5313.7613.3213.6113.61633,000
15 Mar 202413.5013.7313.4413.5513.551,853,700
14 Mar 202413.7013.7113.4013.5013.50614,000
13 Mar 202413.8014.0813.6813.7713.77517,600
12 Mar 202413.8614.0313.3713.8713.87684,700
11 Mar 202414.3414.4513.9314.0014.00698,700
08 Mar 202414.6914.8014.3014.4014.401,674,400
07 Mar 202414.9015.0014.5114.5514.55593,000
06 Mar 202414.7215.0914.7214.8814.88823,100
05 Mar 202414.7914.9814.7314.8114.81666,100
04 Mar 202414.8115.0414.7314.9514.95873,200
01 Mar 202415.1315.3914.9015.0015.00850,600
29 Feb 202416.0616.0614.9615.0015.00835,400
28 Feb 202415.4816.3415.3515.8515.85605,600
27 Feb 202415.8016.0015.5715.7615.76525,800
26 Feb 202415.5915.8915.4515.6315.63787,000
23 Feb 202415.3015.4715.1015.2015.20284,100
22 Feb 202415.3515.9715.3515.4215.42458,500
21 Feb 202415.3115.4314.9915.3815.38675,900
20 Feb 202415.2515.6615.1715.4015.40907,100
16 Feb 202415.2715.5714.7815.4915.49715,600
15 Feb 202415.3915.8615.2715.4415.441,033,500
14 Feb 202415.2915.3514.9815.1515.15805,200
13 Feb 202414.8515.1314.7014.9614.96718,900
12 Feb 202415.1515.8915.1515.4515.45646,100
09 Feb 202414.8515.2414.6115.1715.17542,400
08 Feb 202414.5714.8514.3514.7614.76421,300
07 Feb 202414.6214.6214.0914.5014.50627,200
06 Feb 202413.9014.7713.9014.6614.66686,500
05 Feb 202414.5014.5013.8913.9313.93504,900
02 Feb 202414.3114.8914.1014.7414.741,361,200
01 Feb 202414.3815.2714.2814.6614.661,154,100
31 Jan 202413.7514.0813.3713.6113.61281,900
30 Jan 202413.9514.1513.7613.7913.79353,100
29 Jan 202414.1614.3213.9114.3014.30293,300
26 Jan 202414.4514.5914.0014.1314.13431,400
25 Jan 202414.2814.5113.9714.3314.33226,900
24 Jan 202413.9914.0113.6713.8713.87261,000
23 Jan 202413.6814.1313.6813.8313.83363,900
22 Jan 202412.7213.3512.7213.3313.33408,200
19 Jan 202412.5212.6212.1212.5812.58344,400
18 Jan 202412.3412.4612.0012.4312.43524,400
17 Jan 202412.7112.8811.9612.2712.27740,500
16 Jan 202413.0013.0312.5812.8712.87460,200
12 Jan 202413.7913.7913.1213.3213.32396,000
11 Jan 202414.1514.1513.8013.9113.91399,900
10 Jan 202414.1714.2813.8414.1514.15623,900
09 Jan 202414.9015.0014.4814.4914.49337,500
08 Jan 202415.0715.3814.7815.1115.11429,500
05 Jan 202414.5915.3114.5215.0815.08416,700
04 Jan 202414.2914.8914.0914.6414.64444,500
03 Jan 202415.2815.2814.1814.2014.20556,000
02 Jan 202415.6315.7715.3015.5715.57358,300
29 Dec 202316.1316.1315.7115.7315.73327,200
28 Dec 202315.9516.1915.7316.1416.14384,300
27 Dec 202316.1416.1415.7916.0316.03304,300
26 Dec 202316.2516.2515.8916.0916.09288,800
22 Dec 202316.0916.1815.8516.0516.05286,300
21 Dec 202316.1816.4215.9216.0916.09260,300
20 Dec 202316.1116.3815.9015.9315.93402,400
19 Dec 202315.9216.2515.8716.1416.14435,800
18 Dec 202316.1516.1615.7115.8815.88488,900
15 Dec 202316.4716.4715.9616.2116.211,609,800
14 Dec 202316.1116.3215.8916.2816.28809,400
13 Dec 202315.6916.1015.3416.1016.10903,300
12 Dec 202315.5616.0015.2415.8015.802,461,900
11 Dec 202317.0117.1716.7316.9116.91267,300
08 Dec 202317.3717.5617.0217.1017.101,444,100
07 Dec 202316.8217.3516.8217.3317.33380,800
06 Dec 202316.4917.0516.4516.6716.67310,200
05 Dec 202316.4616.5215.9716.2316.23369,900
04 Dec 202315.8216.8215.5916.6516.65622,100
01 Dec 202315.2815.7214.9715.7215.72344,600
30 Nov 202315.0615.3614.7815.1815.18261,300
29 Nov 202315.2415.4814.9515.0315.03389,000
28 Nov 202314.9115.0714.7415.0415.04424,400
27 Nov 202314.7715.0514.6415.0015.00326,400
24 Nov 202314.7014.9514.6814.9114.91159,500
22 Nov 202314.8115.3414.6614.6914.69330,100
21 Nov 202314.5414.7014.2514.5314.53348,000
20 Nov 202314.3714.7214.1114.6914.69239,200
17 Nov 202314.3114.5414.1814.3914.39556,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...