Mail

SNCY - Sun Country Airlines Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	19.21	19.61	18.93	19.30	19.30	670,400
01 Jun 2023	18.83	19.16	18.80	18.93	18.93	553,200
31 May 2023	18.69	18.93	18.47	18.80	18.80	466,400
30 May 2023	18.45	18.78	17.78	18.60	18.60	600,500
26 May 2023	18.00	19.34	17.80	18.37	18.37	888,000
25 May 2023	17.47	17.73	17.37	17.54	17.54	288,100
24 May 2023	17.38	17.54	16.85	17.53	17.53	246,500
23 May 2023	17.53	18.05	17.38	17.48	17.48	219,100
22 May 2023	18.04	18.04	17.50	17.56	17.56	249,100
19 May 2023	18.32	18.32	17.84	17.99	17.99	276,300
18 May 2023	18.23	18.39	17.84	18.15	18.15	299,200
17 May 2023	17.97	18.57	17.86	18.22	18.22	327,900
16 May 2023	18.12	18.51	17.77	17.80	17.80	319,000
15 May 2023	18.04	18.44	17.82	18.23	18.23	237,700
12 May 2023	18.29	18.43	17.79	18.02	18.02	163,400
11 May 2023	17.93	18.37	17.68	18.23	18.23	260,800
10 May 2023	18.61	18.61	17.80	18.09	18.09	163,900
09 May 2023	17.92	18.58	17.72	18.32	18.32	173,600
08 May 2023	17.65	18.12	17.56	18.06	18.06	211,100
05 May 2023	17.35	17.82	17.18	17.63	17.63	263,300
04 May 2023	17.81	17.81	16.80	17.14	17.14	316,000
03 May 2023	17.87	18.55	17.87	18.07	18.07	243,800
02 May 2023	18.32	18.40	17.31	17.78	17.78	289,500
01 May 2023	19.59	19.59	18.23	18.37	18.37	436,900
28 Apr 2023	19.73	20.17	19.06	19.73	19.73	506,500
27 Apr 2023	18.58	18.72	18.10	18.60	18.60	205,000
26 Apr 2023	18.53	18.83	18.14	18.25	18.25	129,200
25 Apr 2023	18.83	18.94	18.57	18.62	18.62	162,800
24 Apr 2023	19.20	19.44	18.84	19.09	19.09	143,000
21 Apr 2023	19.16	19.42	18.99	19.21	19.21	163,000
20 Apr 2023	19.43	19.71	19.06	19.24	19.24	172,000
19 Apr 2023	18.53	19.58	18.51	19.52	19.52	189,700
18 Apr 2023	18.91	19.10	18.42	18.66	18.66	214,800
17 Apr 2023	18.65	19.05	18.65	18.78	18.78	158,900
14 Apr 2023	19.12	19.32	18.46	18.62	18.62	176,000
13 Apr 2023	19.50	19.50	19.05	19.13	19.13	181,100
12 Apr 2023	20.15	20.22	18.98	19.18	19.18	161,400
11 Apr 2023	20.09	20.36	19.94	20.24	20.24	163,200
10 Apr 2023	19.79	20.12	19.61	19.98	19.98	217,800
06 Apr 2023	19.69	19.84	19.46	19.75	19.75	176,200
05 Apr 2023	19.89	20.18	19.25	19.51	19.51	168,700
04 Apr 2023	20.02	20.10	19.52	19.72	19.72	182,900
03 Apr 2023	20.50	20.50	19.43	19.88	19.88	218,000
31 Mar 2023	20.12	20.72	20.09	20.50	20.50	266,700
30 Mar 2023	20.01	20.38	19.81	19.93	19.93	418,900
29 Mar 2023	19.46	20.07	19.27	19.78	19.78	448,300
28 Mar 2023	18.50	19.38	18.50	19.18	19.18	384,900
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...