Yahoo

Mail

Singapore markets close in 3 hours 36 minutes

Straits Times Index
3,372.48
+8.80(+0.26%)
Nikkei
27,497.94
+95.89(+0.35%)
Hang Seng
21,511.65
-446.71(-2.03%)
FTSE 100
7,820.16
+59.05(+0.76%)
BTC-USD
23,550.50
-351.06(-1.47%)
CMC Crypto 200
537.09
-8.23(-1.51%)

Sun Country Airlines Holdings, Inc. (SNCY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

20.62

+1.62

(+8.53%)

At close: 04:00PM EST

21.50

+0.88

(+4.27%)

After hours:

06:54PM EST

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
31 Oct 2022	16.37	17.06	16.24	16.28	16.28	398,700
28 Oct 2022	15.87	16.52	15.65	16.41	16.41	379,200
27 Oct 2022	15.99	16.44	15.83	15.87	15.87	254,600
26 Oct 2022	15.04	16.08	15.02	15.69	15.69	308,500
25 Oct 2022	14.42	15.00	14.24	14.98	14.98	367,800
24 Oct 2022	14.12	14.53	13.74	14.43	14.43	318,300
21 Oct 2022	14.18	14.44	14.00	14.09	14.09	352,700
20 Oct 2022	14.44	14.56	14.04	14.12	14.12	369,500
19 Oct 2022	14.88	14.91	14.35	14.50	14.50	276,100
18 Oct 2022	14.77	15.02	14.51	14.82	14.82	306,800
17 Oct 2022	14.62	14.79	14.31	14.51	14.51	565,000
14 Oct 2022	15.23	15.23	14.28	14.36	14.36	443,900
13 Oct 2022	15.02	15.43	14.67	14.83	14.83	655,500
12 Oct 2022	14.51	15.20	14.22	15.08	15.08	363,500
11 Oct 2022	14.46	14.95	13.98	14.72	14.72	430,000
10 Oct 2022	14.38	14.38	13.97	14.06	14.06	235,900
07 Oct 2022	14.83	15.02	13.86	14.36	14.36	652,900
06 Oct 2022	15.40	15.41	14.94	15.17	15.17	375,800
05 Oct 2022	14.86	15.28	14.68	15.27	15.27	258,300
04 Oct 2022	14.55	15.29	14.55	15.24	15.24	478,800
03 Oct 2022	13.61	14.22	13.25	14.11	14.11	806,000
30 Sept 2022	14.03	14.21	13.61	13.61	13.61	568,700
29 Sept 2022	14.48	14.50	13.85	14.10	14.10	485,500
28 Sept 2022	14.26	14.97	14.16	14.81	14.81	573,900
27 Sept 2022	14.05	14.71	13.96	14.31	14.31	652,200
26 Sept 2022	14.72	15.06	14.00	14.01	14.01	494,000
23 Sept 2022	14.54	14.77	13.86	14.67	14.67	886,200
22 Sept 2022	15.64	15.74	14.57	14.85	14.85	708,600
21 Sept 2022	16.23	16.37	15.37	15.73	15.73	1,040,900
20 Sept 2022	16.82	16.82	16.01	16.30	16.30	615,300
19 Sept 2022	16.82	17.23	16.20	16.99	16.99	684,000
16 Sept 2022	17.86	18.07	16.98	17.02	17.02	916,600
15 Sept 2022	18.55	19.02	18.28	18.28	18.28	640,600
14 Sept 2022	18.27	18.93	17.98	18.72	18.72	559,200
13 Sept 2022	18.56	18.82	18.29	18.43	18.43	523,700
12 Sept 2022	19.41	19.50	18.50	18.93	18.93	888,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,372.48+8.80(+0.26%)

Nikkei27,497.94+95.89(+0.35%)

Hang Seng21,511.65-446.71(-2.03%)

FTSE 1007,820.16+59.05(+0.76%)

BTC-USD23,550.50-351.06(-1.47%)

CMC Crypto 200537.09-8.23(-1.51%)

Sun Country Airlines Holdings, Inc. (SNCY)

Straits Times Index
3,372.48
+8.80(+0.26%)

Nikkei
27,497.94
+95.89(+0.35%)

Hang Seng
21,511.65
-446.71(-2.03%)

FTSE 100
7,820.16
+59.05(+0.76%)

BTC-USD
23,550.50
-351.06(-1.47%)

CMC Crypto 200
537.09
-8.23(-1.51%)