Singapore markets open in 2 hours 30 minutes

Sun Country Airlines Holdings, Inc. (SNCY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.11+0.50 (+3.67%)
At close: 04:00PM EDT
13.40 -0.71 (-5.03%)
After hours: 05:12PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202213.6114.2113.3014.1114.11788,740
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
09 Sept 202220.0420.2019.0519.4319.434,269,500
08 Sept 202220.5920.7718.9120.2020.20713,200
07 Sept 202220.8021.1320.3320.8520.85677,100
06 Sept 202219.8720.7619.3420.7420.74789,100
02 Sept 202220.3920.6019.1419.2619.26488,000
01 Sept 202219.4620.1719.2320.1520.15603,800
31 Aug 202220.2920.7519.7619.9219.921,166,100
30 Aug 202219.6420.2319.5020.2120.21726,200
29 Aug 202219.0119.5718.9319.3419.34781,800
26 Aug 202219.0720.3818.8319.3619.361,175,700
25 Aug 202218.9119.3418.7518.8718.87232,200
24 Aug 202218.4018.7918.4018.7018.70223,800
23 Aug 202218.1218.5518.0818.4418.44203,200
22 Aug 202218.3218.3718.0018.1018.10351,600
19 Aug 202219.2219.2618.6318.6418.64241,100
18 Aug 202219.2119.7019.0119.5719.57264,900
17 Aug 202220.0820.1719.3019.3119.31276,300
16 Aug 202220.1320.5319.9820.4420.44266,700
15 Aug 202219.9620.4019.6120.2120.21203,400
12 Aug 202219.9520.1319.5319.7619.76229,600
11 Aug 202220.2920.5119.7719.8119.81394,100
10 Aug 202218.8820.0118.8819.8919.89506,800
09 Aug 202220.5020.5018.4218.5018.50553,500
08 Aug 202220.6921.1920.6920.8920.89303,000
05 Aug 202220.5921.0720.4720.7720.77221,500
04 Aug 202220.8621.0620.5720.9220.92457,800
03 Aug 202220.4821.1420.4320.9720.97255,100
02 Aug 202220.2320.6119.8420.2020.20185,900
01 Aug 202220.0820.5719.7020.5220.52295,800
29 Jul 202219.9420.4919.8320.1720.17226,300
28 Jul 202219.2620.0419.1019.9719.97227,000
27 Jul 202218.6719.7318.3919.4319.43363,800
26 Jul 202219.1119.1118.2818.2918.29333,200
25 Jul 202219.8820.0119.2319.3719.37358,300
22 Jul 202220.2620.3519.7219.8819.88497,400
21 Jul 202219.9520.1719.5820.1720.17423,100
20 Jul 202219.6420.4119.3220.2320.23421,900
19 Jul 202219.2319.6518.9919.6019.60269,700
18 Jul 202219.6019.7418.8018.8918.89243,700
15 Jul 202219.2619.4618.5419.0819.08398,500
14 Jul 202218.8419.0918.4618.6718.67321,900
13 Jul 202218.5919.0418.4319.0019.00401,700
12 Jul 202218.8319.6718.8319.1219.12319,100
11 Jul 202218.7219.1218.5618.8818.88407,000
08 Jul 202218.6919.1518.3819.0119.01570,500
07 Jul 202218.5718.8618.2918.6718.67419,800
06 Jul 202218.9019.0518.4718.5618.56550,400
05 Jul 202217.8718.8817.4618.8418.84955,100
01 Jul 202218.1918.7917.8918.3618.367,416,900
30 Jun 202218.0718.4917.6418.3418.341,595,800
29 Jun 202218.7019.2018.2718.3218.322,922,100
28 Jun 202217.6518.1217.0017.0117.01269,300
27 Jun 202217.9518.4717.4017.4517.45322,400
24 Jun 202217.5118.2217.5117.9217.92382,500
23 Jun 202217.3917.4917.0317.3217.32233,200
22 Jun 202217.3517.7817.1217.2717.27259,500
21 Jun 202217.7318.0117.4617.5917.59317,300
17 Jun 202217.4617.7517.0017.6117.61484,500
16 Jun 202217.8918.3217.0517.2817.28332,000
15 Jun 202218.1318.7918.1018.4618.46379,400
14 Jun 202218.5020.3517.3417.9017.90475,200
13 Jun 202219.8620.0818.4218.4418.44535,000
10 Jun 202220.0821.0119.9620.4920.493,498,900
09 Jun 202220.7720.9620.1220.2920.29465,700
08 Jun 202220.9921.4620.7920.8620.86585,600
07 Jun 202221.3921.7220.8821.1321.131,037,000
06 Jun 202221.5622.4221.4521.6921.69810,400
03 Jun 202221.6421.6420.2221.1621.161,042,200
02 Jun 202221.9222.1221.2821.8321.83785,900
01 Jun 202224.0024.0021.6521.7321.73935,400
31 May 202222.9423.7722.4723.6523.65652,100
27 May 202223.8424.3021.2223.2823.281,627,500
26 May 202224.0524.9823.9324.3024.30282,300
25 May 202223.7024.1823.3223.7323.73247,700
24 May 202223.5424.0722.8323.9323.93423,700
23 May 202223.9924.1223.1523.9623.96242,800
20 May 202224.2824.2822.9723.5823.58286,800
19 May 202223.5724.5523.5023.9923.99594,500
18 May 202224.7525.0923.5223.8123.81318,100
17 May 202224.1725.2724.1125.2425.24229,300
16 May 202223.3224.0222.9423.5423.54349,500
13 May 202222.6923.6222.1723.4323.43402,500
12 May 202222.9022.9021.3522.2822.28342,300
11 May 202224.3625.0023.0323.0923.09426,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...