Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,005.79 -65.84 (-1.30%) Dow
37,915.61 -545.31 (-1.42%) Nasdaq
15,418.33 -294.42 (-1.87%) Bitcoin USD
63,373.15 -2,844.06 (-4.30%) CMC Crypto 200
1,347.14 -35.44 (-2.56%)
Sun Country Airlines Holdings, Inc. (SNCY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 14.21 | 14.25 | 13.83 | 13.92 | 13.92 | 24,631 |
| 24 Apr 2024 | 14.69 | 14.83 | 14.25 | 14.29 | 14.29 | 426,000 |
| 23 Apr 2024 | 14.83 | 15.06 | 14.78 | 14.82 | 14.82 | 330,600 |
| 22 Apr 2024 | 14.86 | 15.18 | 14.81 | 15.05 | 15.05 | 303,200 |
| 19 Apr 2024 | 14.60 | 15.04 | 14.60 | 14.87 | 14.87 | 320,200 |
| 18 Apr 2024 | 14.63 | 15.15 | 14.63 | 14.73 | 14.73 | 351,200 |
| 17 Apr 2024 | 14.47 | 14.69 | 14.37 | 14.56 | 14.56 | 345,600 |
| 16 Apr 2024 | 14.19 | 14.31 | 13.80 | 14.15 | 14.15 | 303,200 |
| 15 Apr 2024 | 14.25 | 14.48 | 14.12 | 14.30 | 14.30 | 541,400 |
| 12 Apr 2024 | 14.62 | 14.63 | 14.16 | 14.26 | 14.26 | 422,900 |
| 11 Apr 2024 | 14.67 | 14.92 | 14.48 | 14.82 | 14.82 | 341,300 |
| 10 Apr 2024 | 14.93 | 15.19 | 14.47 | 14.64 | 14.64 | 534,800 |
| 09 Apr 2024 | 14.83 | 15.16 | 14.71 | 15.10 | 15.10 | 364,000 |
| 08 Apr 2024 | 14.64 | 15.07 | 14.57 | 14.81 | 14.81 | 456,900 |
| 05 Apr 2024 | 14.05 | 14.61 | 13.89 | 14.56 | 14.56 | 824,800 |
| 04 Apr 2024 | 14.43 | 14.61 | 14.06 | 14.12 | 14.12 | 595,100 |
| 03 Apr 2024 | 14.41 | 14.63 | 14.32 | 14.39 | 14.39 | 585,000 |
| 02 Apr 2024 | 14.72 | 14.72 | 14.08 | 14.52 | 14.52 | 644,400 |
| 01 Apr 2024 | 15.20 | 15.20 | 14.86 | 14.97 | 14.97 | 485,300 |
| 28 Mar 2024 | 14.99 | 15.14 | 14.91 | 15.09 | 15.09 | 656,000 |
| 27 Mar 2024 | 14.46 | 15.07 | 14.28 | 15.06 | 15.06 | 815,000 |
| 26 Mar 2024 | 14.40 | 14.60 | 14.23 | 14.37 | 14.37 | 494,000 |
| 25 Mar 2024 | 13.87 | 14.38 | 13.77 | 14.30 | 14.30 | 625,100 |
| 22 Mar 2024 | 13.70 | 13.82 | 13.35 | 13.82 | 13.82 | 695,800 |
| 21 Mar 2024 | 13.72 | 13.88 | 13.48 | 13.68 | 13.68 | 1,526,600 |
| 20 Mar 2024 | 13.41 | 13.76 | 13.35 | 13.63 | 13.63 | 785,300 |
| 19 Mar 2024 | 13.55 | 13.92 | 13.37 | 13.46 | 13.46 | 1,039,800 |
| 18 Mar 2024 | 13.53 | 13.76 | 13.32 | 13.61 | 13.61 | 633,000 |
| 15 Mar 2024 | 13.50 | 13.73 | 13.44 | 13.55 | 13.55 | 1,853,700 |
| 14 Mar 2024 | 13.70 | 13.71 | 13.40 | 13.50 | 13.50 | 614,000 |
| 13 Mar 2024 | 13.80 | 14.08 | 13.68 | 13.77 | 13.77 | 517,600 |
| 12 Mar 2024 | 13.86 | 14.03 | 13.37 | 13.87 | 13.87 | 684,700 |
| 11 Mar 2024 | 14.34 | 14.45 | 13.93 | 14.00 | 14.00 | 698,700 |
| 08 Mar 2024 | 14.69 | 14.80 | 14.30 | 14.40 | 14.40 | 1,674,400 |
| 07 Mar 2024 | 14.90 | 15.00 | 14.51 | 14.55 | 14.55 | 593,000 |
| 06 Mar 2024 | 14.72 | 15.09 | 14.72 | 14.88 | 14.88 | 823,100 |
| 05 Mar 2024 | 14.79 | 14.98 | 14.73 | 14.81 | 14.81 | 666,100 |
| 04 Mar 2024 | 14.81 | 15.04 | 14.73 | 14.95 | 14.95 | 873,200 |
| 01 Mar 2024 | 15.13 | 15.39 | 14.90 | 15.00 | 15.00 | 850,600 |
| 29 Feb 2024 | 16.06 | 16.06 | 14.96 | 15.00 | 15.00 | 835,400 |
| 28 Feb 2024 | 15.48 | 16.34 | 15.35 | 15.85 | 15.85 | 605,600 |
| 27 Feb 2024 | 15.80 | 16.00 | 15.57 | 15.76 | 15.76 | 525,800 |
| 26 Feb 2024 | 15.59 | 15.89 | 15.45 | 15.63 | 15.63 | 787,000 |
| 23 Feb 2024 | 15.30 | 15.47 | 15.10 | 15.20 | 15.20 | 284,100 |
| 22 Feb 2024 | 15.35 | 15.97 | 15.35 | 15.42 | 15.42 | 458,500 |
| 21 Feb 2024 | 15.31 | 15.43 | 14.99 | 15.38 | 15.38 | 675,900 |
| 20 Feb 2024 | 15.25 | 15.66 | 15.17 | 15.40 | 15.40 | 907,100 |
| 16 Feb 2024 | 15.27 | 15.57 | 14.78 | 15.49 | 15.49 | 715,600 |
| 15 Feb 2024 | 15.39 | 15.86 | 15.27 | 15.44 | 15.44 | 1,033,500 |
| 14 Feb 2024 | 15.29 | 15.35 | 14.98 | 15.15 | 15.15 | 805,200 |
| 13 Feb 2024 | 14.85 | 15.13 | 14.70 | 14.96 | 14.96 | 718,900 |
| 12 Feb 2024 | 15.15 | 15.89 | 15.15 | 15.45 | 15.45 | 646,100 |
| 09 Feb 2024 | 14.85 | 15.24 | 14.61 | 15.17 | 15.17 | 542,400 |
| 08 Feb 2024 | 14.57 | 14.85 | 14.35 | 14.76 | 14.76 | 421,300 |
| 07 Feb 2024 | 14.62 | 14.62 | 14.09 | 14.50 | 14.50 | 627,200 |
| 06 Feb 2024 | 13.90 | 14.77 | 13.90 | 14.66 | 14.66 | 686,500 |
| 05 Feb 2024 | 14.50 | 14.50 | 13.89 | 13.93 | 13.93 | 504,900 |
| 02 Feb 2024 | 14.31 | 14.89 | 14.10 | 14.74 | 14.74 | 1,361,200 |
| 01 Feb 2024 | 14.38 | 15.27 | 14.28 | 14.66 | 14.66 | 1,154,100 |
| 31 Jan 2024 | 13.75 | 14.08 | 13.37 | 13.61 | 13.61 | 281,900 |
| 30 Jan 2024 | 13.95 | 14.15 | 13.76 | 13.79 | 13.79 | 353,100 |
| 29 Jan 2024 | 14.16 | 14.32 | 13.91 | 14.30 | 14.30 | 293,300 |
| 26 Jan 2024 | 14.45 | 14.59 | 14.00 | 14.13 | 14.13 | 431,400 |
| 25 Jan 2024 | 14.28 | 14.51 | 13.97 | 14.33 | 14.33 | 226,900 |
| 24 Jan 2024 | 13.99 | 14.01 | 13.67 | 13.87 | 13.87 | 261,000 |
| 23 Jan 2024 | 13.68 | 14.13 | 13.68 | 13.83 | 13.83 | 363,900 |
| 22 Jan 2024 | 12.72 | 13.35 | 12.72 | 13.33 | 13.33 | 408,200 |
| 19 Jan 2024 | 12.52 | 12.62 | 12.12 | 12.58 | 12.58 | 344,400 |
| 18 Jan 2024 | 12.34 | 12.46 | 12.00 | 12.43 | 12.43 | 524,400 |
| 17 Jan 2024 | 12.71 | 12.88 | 11.96 | 12.27 | 12.27 | 740,500 |
| 16 Jan 2024 | 13.00 | 13.03 | 12.58 | 12.87 | 12.87 | 460,200 |
| 12 Jan 2024 | 13.79 | 13.79 | 13.12 | 13.32 | 13.32 | 396,000 |
| 11 Jan 2024 | 14.15 | 14.15 | 13.80 | 13.91 | 13.91 | 399,900 |
| 10 Jan 2024 | 14.17 | 14.28 | 13.84 | 14.15 | 14.15 | 623,900 |
| 09 Jan 2024 | 14.90 | 15.00 | 14.48 | 14.49 | 14.49 | 337,500 |
| 08 Jan 2024 | 15.07 | 15.38 | 14.78 | 15.11 | 15.11 | 429,500 |
| 05 Jan 2024 | 14.59 | 15.31 | 14.52 | 15.08 | 15.08 | 416,700 |
| 04 Jan 2024 | 14.29 | 14.89 | 14.09 | 14.64 | 14.64 | 444,500 |
| 03 Jan 2024 | 15.28 | 15.28 | 14.18 | 14.20 | 14.20 | 556,000 |
| 02 Jan 2024 | 15.63 | 15.77 | 15.30 | 15.57 | 15.57 | 358,300 |
| 29 Dec 2023 | 16.13 | 16.13 | 15.71 | 15.73 | 15.73 | 327,200 |
| 28 Dec 2023 | 15.95 | 16.19 | 15.73 | 16.14 | 16.14 | 384,300 |
| 27 Dec 2023 | 16.14 | 16.14 | 15.79 | 16.03 | 16.03 | 304,300 |
| 26 Dec 2023 | 16.25 | 16.25 | 15.89 | 16.09 | 16.09 | 288,800 |
| 22 Dec 2023 | 16.09 | 16.18 | 15.85 | 16.05 | 16.05 | 286,300 |
| 21 Dec 2023 | 16.18 | 16.42 | 15.92 | 16.09 | 16.09 | 260,300 |
| 20 Dec 2023 | 16.11 | 16.38 | 15.90 | 15.93 | 15.93 | 402,400 |
| 19 Dec 2023 | 15.92 | 16.25 | 15.87 | 16.14 | 16.14 | 435,800 |
| 18 Dec 2023 | 16.15 | 16.16 | 15.71 | 15.88 | 15.88 | 488,900 |
| 15 Dec 2023 | 16.47 | 16.47 | 15.96 | 16.21 | 16.21 | 1,609,800 |
| 14 Dec 2023 | 16.11 | 16.32 | 15.89 | 16.28 | 16.28 | 809,400 |
| 13 Dec 2023 | 15.69 | 16.10 | 15.34 | 16.10 | 16.10 | 903,300 |
| 12 Dec 2023 | 15.56 | 16.00 | 15.24 | 15.80 | 15.80 | 2,461,900 |
| 11 Dec 2023 | 17.01 | 17.17 | 16.73 | 16.91 | 16.91 | 267,300 |
| 08 Dec 2023 | 17.37 | 17.56 | 17.02 | 17.10 | 17.10 | 1,444,100 |
| 07 Dec 2023 | 16.82 | 17.35 | 16.82 | 17.33 | 17.33 | 380,800 |
| 06 Dec 2023 | 16.49 | 17.05 | 16.45 | 16.67 | 16.67 | 310,200 |
| 05 Dec 2023 | 16.46 | 16.52 | 15.97 | 16.23 | 16.23 | 369,900 |
| 04 Dec 2023 | 15.82 | 16.82 | 15.59 | 16.65 | 16.65 | 622,100 |
| 01 Dec 2023 | 15.28 | 15.72 | 14.97 | 15.72 | 15.72 | 344,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.