Yahoo

Mail

Singapore markets close in 1 hour 57 minutes

Straits Times Index
3,255.01
+15.98(+0.49%)
Nikkei
27,518.25
+41.38(+0.15%)
Hang Seng
19,769.79
+202.10(+1.03%)
FTSE 100
7,471.77
0.00(0.00%)
BTC-USD
27,089.75
-712.91(-2.56%)
CMC Crypto 200
589.59
-17.86(-2.94%)

Sun Country Airlines Holdings, Inc. (SNCY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

18.63

+0.29

(+1.58%)

At close: 04:00PM EDT

18.63

0.00

(0.00%)

After hours:

04:00PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	18.54	18.81	18.23	18.63	18.63	392,400
24 Mar 2023	18.03	18.49	17.67	18.34	18.34	379,100
23 Mar 2023	18.55	18.76	17.94	18.20	18.20	253,600
22 Mar 2023	18.86	19.42	18.17	18.42	18.42	409,200
21 Mar 2023	18.62	19.02	18.25	18.82	18.82	397,700
20 Mar 2023	18.24	18.43	17.87	18.19	18.19	472,000
17 Mar 2023	18.39	19.03	17.68	18.00	18.00	1,017,600
16 Mar 2023	18.68	19.27	18.45	18.96	18.96	445,900
15 Mar 2023	19.71	19.71	18.71	18.89	18.89	403,700
14 Mar 2023	21.09	21.33	20.10	20.25	20.25	545,800
13 Mar 2023	21.02	21.48	20.31	20.44	20.44	261,300
10 Mar 2023	22.55	22.55	21.39	21.54	21.54	240,500
09 Mar 2023	22.74	22.88	21.83	21.92	21.92	288,100
08 Mar 2023	22.76	22.86	22.25	22.63	22.63	415,200
07 Mar 2023	20.79	23.00	20.62	22.74	22.74	779,000
06 Mar 2023	20.66	21.05	20.58	20.72	20.72	291,900
03 Mar 2023	20.87	20.98	20.37	20.57	20.57	310,400
02 Mar 2023	20.14	20.52	19.69	20.50	20.50	310,900
01 Mar 2023	20.07	20.57	20.05	20.36	20.36	388,700
28 Feb 2023	20.06	20.54	19.66	20.05	20.05	397,900
27 Feb 2023	20.28	20.35	19.99	20.19	20.19	541,500
24 Feb 2023	19.41	20.04	19.09	19.98	19.98	328,900
23 Feb 2023	19.50	19.98	19.50	19.91	19.91	312,300
22 Feb 2023	18.95	19.39	18.54	19.30	19.30	386,200
21 Feb 2023	19.75	20.06	18.76	18.89	18.89	981,200
17 Feb 2023	20.15	20.26	19.55	19.78	19.78	674,400
16 Feb 2023	19.82	20.06	19.54	20.05	20.05	2,266,400
15 Feb 2023	20.77	21.22	20.53	21.03	21.03	273,300
14 Feb 2023	20.00	21.08	19.89	20.95	20.95	283,500
13 Feb 2023	20.83	21.04	20.09	20.14	20.14	452,900
10 Feb 2023	20.99	21.07	20.24	20.84	20.84	282,900
09 Feb 2023	21.27	21.53	20.28	21.11	21.11	419,800
08 Feb 2023	21.69	21.83	21.14	21.34	21.34	302,200
07 Feb 2023	21.03	21.75	20.75	21.48	21.48	354,600
06 Feb 2023	21.32	22.10	20.98	21.16	21.16	539,600
03 Feb 2023	21.12	21.83	20.13	21.37	21.37	962,800
02 Feb 2023	19.26	20.67	19.26	20.62	20.62	233,700
01 Feb 2023	18.60	19.27	18.25	19.00	19.00	264,500
31 Jan 2023	18.51	18.84	18.17	18.67	18.67	300,600
30 Jan 2023	18.50	18.76	18.24	18.32	18.32	191,800
27 Jan 2023	18.40	19.19	18.32	18.69	18.69	284,300
26 Jan 2023	18.62	18.75	18.11	18.55	18.55	214,800
25 Jan 2023	18.31	18.69	18.04	18.50	18.50	176,700
24 Jan 2023	18.31	18.83	18.10	18.37	18.37	142,400
23 Jan 2023	18.70	18.70	18.35	18.41	18.41	147,800
20 Jan 2023	18.47	18.89	18.29	18.63	18.63	367,100
19 Jan 2023	18.00	18.52	17.94	18.43	18.43	241,500
18 Jan 2023	18.65	19.02	18.22	18.28	18.28	283,500
17 Jan 2023	18.63	18.70	18.14	18.36	18.36	229,000
13 Jan 2023	18.70	18.99	18.45	18.75	18.75	242,100
12 Jan 2023	18.63	19.13	18.38	19.10	19.10	191,000
11 Jan 2023	18.07	18.53	17.99	18.37	18.37	171,500
10 Jan 2023	17.46	17.96	17.32	17.96	17.96	192,100
09 Jan 2023	17.74	18.03	17.34	17.49	17.49	214,800
06 Jan 2023	17.06	17.40	16.75	17.29	17.29	250,200
05 Jan 2023	16.67	17.22	16.48	17.06	17.06	242,500
04 Jan 2023	16.15	16.82	16.02	16.80	16.80	253,500
03 Jan 2023	16.11	16.25	15.63	15.93	15.93	216,700
30 Dec 2022	15.32	16.01	15.23	15.86	15.86	337,900
29 Dec 2022	15.26	15.81	15.12	15.54	15.54	617,900
28 Dec 2022	15.50	15.66	15.02	15.11	15.11	687,700
27 Dec 2022	15.83	16.17	15.27	15.61	15.61	505,700
23 Dec 2022	16.27	16.27	15.73	15.96	15.96	355,600
22 Dec 2022	16.33	16.47	15.91	16.32	16.32	443,200
21 Dec 2022	16.48	16.84	16.40	16.53	16.53	392,500
20 Dec 2022	16.19	16.38	16.01	16.22	16.22	480,600
19 Dec 2022	16.86	16.86	16.33	16.36	16.36	504,500
16 Dec 2022	17.13	17.17	16.48	16.78	16.78	1,364,200
15 Dec 2022	18.04	18.30	17.69	17.76	17.76	505,800
14 Dec 2022	18.75	19.12	18.04	18.29	18.29	360,300
13 Dec 2022	19.41	19.46	18.53	18.58	18.58	343,000
12 Dec 2022	18.51	18.63	18.19	18.57	18.57	479,800
09 Dec 2022	18.37	18.89	17.93	18.35	18.35	4,844,500
08 Dec 2022	18.57	18.96	18.24	18.58	18.58	587,800
07 Dec 2022	18.73	19.08	18.35	18.41	18.41	627,600
06 Dec 2022	19.24	19.45	18.45	18.81	18.81	422,600
05 Dec 2022	19.37	19.55	18.60	19.21	19.21	568,600
02 Dec 2022	19.80	20.14	19.25	19.37	19.37	583,500
01 Dec 2022	20.19	20.74	20.03	20.20	20.20	637,400
30 Nov 2022	19.63	20.54	19.35	20.20	20.20	500,700
29 Nov 2022	19.39	20.34	19.35	19.56	19.56	263,500
28 Nov 2022	20.89	20.89	19.29	19.39	19.39	918,100
25 Nov 2022	21.00	21.54	21.00	21.21	21.21	122,600
23 Nov 2022	20.82	21.25	20.56	21.03	21.03	199,800
22 Nov 2022	20.52	20.87	20.17	20.82	20.82	228,500
21 Nov 2022	20.46	20.92	20.32	20.54	20.54	256,600
18 Nov 2022	21.35	22.07	20.50	20.64	20.64	280,900
17 Nov 2022	21.66	21.84	21.10	21.25	21.25	378,200
16 Nov 2022	22.88	23.21	21.42	21.82	21.82	397,800
15 Nov 2022	22.48	23.55	22.48	23.00	23.00	271,300
14 Nov 2022	21.48	22.21	21.24	22.10	22.10	363,200
11 Nov 2022	20.82	21.75	20.82	21.56	21.56	249,800
10 Nov 2022	20.56	20.82	20.23	20.78	20.78	308,600
09 Nov 2022	19.54	20.05	18.93	19.63	19.63	162,300
08 Nov 2022	19.65	20.38	19.33	19.79	19.79	268,800
07 Nov 2022	19.13	19.66	18.62	19.65	19.65	319,800
04 Nov 2022	19.08	19.45	18.64	18.94	18.94	325,700
03 Nov 2022	18.16	18.74	18.00	18.71	18.71	314,100
02 Nov 2022	17.45	20.14	17.35	18.45	18.45	1,062,300
01 Nov 2022	16.83	16.91	16.13	16.37	16.37	510,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,255.01+15.98(+0.49%)

Nikkei27,518.25+41.38(+0.15%)

Hang Seng19,769.79+202.10(+1.03%)

FTSE 1007,471.770.00(0.00%)

BTC-USD27,089.75-712.91(-2.56%)

CMC Crypto 200589.59-17.86(-2.94%)

Sun Country Airlines Holdings, Inc. (SNCY)

Straits Times Index
3,255.01
+15.98(+0.49%)

Nikkei
27,518.25
+41.38(+0.15%)

Hang Seng
19,769.79
+202.10(+1.03%)

FTSE 100
7,471.77
0.00(0.00%)

BTC-USD
27,089.75
-712.91(-2.56%)

CMC Crypto 200
589.59
-17.86(-2.94%)