Singapore markets close in 3 hours 36 minutes

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
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202319.2620.6719.2620.6220.62233,700
01 Feb 202318.6019.2718.2519.0019.00264,500
31 Jan 202318.5118.8418.1718.6718.67300,600
30 Jan 202318.5018.7618.2418.3218.32191,800
27 Jan 202318.4019.1918.3218.6918.69284,300
26 Jan 202318.6218.7518.1118.5518.55214,800
25 Jan 202318.3118.6918.0418.5018.50176,700
24 Jan 202318.3118.8318.1018.3718.37142,400
23 Jan 202318.7018.7018.3518.4118.41147,800
20 Jan 202318.4718.8918.2918.6318.63367,100
19 Jan 202318.0018.5217.9418.4318.43241,500
18 Jan 202318.6519.0218.2218.2818.28283,500
17 Jan 202318.6318.7018.1418.3618.36229,000
13 Jan 202318.7018.9918.4518.7518.75242,100
12 Jan 202318.6319.1318.3819.1019.10191,000
11 Jan 202318.0718.5317.9918.3718.37171,500
10 Jan 202317.4617.9617.3217.9617.96192,100
09 Jan 202317.7418.0317.3417.4917.49214,800
06 Jan 202317.0617.4016.7517.2917.29250,200
05 Jan 202316.6717.2216.4817.0617.06242,500
04 Jan 202316.1516.8216.0216.8016.80253,500
03 Jan 202316.1116.2515.6315.9315.93216,700
30 Dec 202215.3216.0115.2315.8615.86337,900
29 Dec 202215.2615.8115.1215.5415.54617,900
28 Dec 202215.5015.6615.0215.1115.11687,700
27 Dec 202215.8316.1715.2715.6115.61505,700
23 Dec 202216.2716.2715.7315.9615.96355,600
22 Dec 202216.3316.4715.9116.3216.32443,200
21 Dec 202216.4816.8416.4016.5316.53392,500
20 Dec 202216.1916.3816.0116.2216.22480,600
19 Dec 202216.8616.8616.3316.3616.36504,500
16 Dec 202217.1317.1716.4816.7816.781,364,200
15 Dec 202218.0418.3017.6917.7617.76505,800
14 Dec 202218.7519.1218.0418.2918.29360,300
13 Dec 202219.4119.4618.5318.5818.58343,000
12 Dec 202218.5118.6318.1918.5718.57479,800
09 Dec 202218.3718.8917.9318.3518.354,844,500
08 Dec 202218.5718.9618.2418.5818.58587,800
07 Dec 202218.7319.0818.3518.4118.41627,600
06 Dec 202219.2419.4518.4518.8118.81422,600
05 Dec 202219.3719.5518.6019.2119.21568,600
02 Dec 202219.8020.1419.2519.3719.37583,500
01 Dec 202220.1920.7420.0320.2020.20637,400
30 Nov 202219.6320.5419.3520.2020.20500,700
29 Nov 202219.3920.3419.3519.5619.56263,500
28 Nov 202220.8920.8919.2919.3919.39918,100
25 Nov 202221.0021.5421.0021.2121.21122,600
23 Nov 202220.8221.2520.5621.0321.03199,800
22 Nov 202220.5220.8720.1720.8220.82228,500
21 Nov 202220.4620.9220.3220.5420.54256,600
18 Nov 202221.3522.0720.5020.6420.64280,900
17 Nov 202221.6621.8421.1021.2521.25378,200
16 Nov 202222.8823.2121.4221.8221.82397,800
15 Nov 202222.4823.5522.4823.0023.00271,300
14 Nov 202221.4822.2121.2422.1022.10363,200
11 Nov 202220.8221.7520.8221.5621.56249,800
10 Nov 202220.5620.8220.2320.7820.78308,600
09 Nov 202219.5420.0518.9319.6319.63162,300
08 Nov 202219.6520.3819.3319.7919.79268,800
07 Nov 202219.1319.6618.6219.6519.65319,800
04 Nov 202219.0819.4518.6418.9418.94325,700
03 Nov 202218.1618.7418.0018.7118.71314,100
02 Nov 202217.4520.1417.3518.4518.451,062,300
01 Nov 202216.8316.9116.1316.3716.37510,600
31 Oct 202216.3717.0616.2416.2816.28398,700
28 Oct 202215.8716.5215.6516.4116.41379,200
27 Oct 202215.9916.4415.8315.8715.87254,600
26 Oct 202215.0416.0815.0215.6915.69308,500
25 Oct 202214.4215.0014.2414.9814.98367,800
24 Oct 202214.1214.5313.7414.4314.43318,300
21 Oct 202214.1814.4414.0014.0914.09352,700
20 Oct 202214.4414.5614.0414.1214.12369,500
19 Oct 202214.8814.9114.3514.5014.50276,100
18 Oct 202214.7715.0214.5114.8214.82306,800
17 Oct 202214.6214.7914.3114.5114.51565,000
14 Oct 202215.2315.2314.2814.3614.36443,900
13 Oct 202215.0215.4314.6714.8314.83655,500
12 Oct 202214.5115.2014.2215.0815.08363,500
11 Oct 202214.4614.9513.9814.7214.72430,000
10 Oct 202214.3814.3813.9714.0614.06235,900
07 Oct 202214.8315.0213.8614.3614.36652,900
06 Oct 202215.4015.4114.9415.1715.17375,800
05 Oct 202214.8615.2814.6815.2715.27258,300
04 Oct 202214.5515.2914.5515.2415.24478,800
03 Oct 202213.6114.2213.2514.1114.11806,000
30 Sept 202214.0314.2113.6113.6113.61568,700
29 Sept 202214.4814.5013.8514.1014.10485,500
28 Sept 202214.2614.9714.1614.8114.81573,900
27 Sept 202214.0514.7113.9614.3114.31652,200
26 Sept 202214.7215.0614.0014.0114.01494,000
23 Sept 202214.5414.7713.8614.6714.67886,200
22 Sept 202215.6415.7414.5714.8514.85708,600
21 Sept 202216.2316.3715.3715.7315.731,040,900
20 Sept 202216.8216.8216.0116.3016.30615,300
19 Sept 202216.8217.2316.2016.9916.99684,000
16 Sept 202217.8618.0716.9817.0217.02916,600
15 Sept 202218.5519.0218.2818.2818.28640,600
14 Sept 202218.2718.9317.9818.7218.72559,200
13 Sept 202218.5618.8218.2918.4318.43523,700
12 Sept 202219.4119.5018.5018.9318.93888,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...