Sun Country Airlines Inc... (SNCY)
NASDAQ: SNCY
· Real-Time Price · USD
12.48
-0.07 (-0.56%)
At close: Aug 15, 2025, 10:03 AM
SNCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.63 | 12.83 | 12.30 | 12.55 | 12.55 | -3.31% | 717,376 |
| Aug 13, 2025 | 12.20 | 13.01 | 11.95 | 12.98 | 12.98 | 7.36% | 1,472,700 |
| Aug 12, 2025 | 10.99 | 12.20 | 10.89 | 12.09 | 12.09 | 11.53% | 1,316,200 |
| Aug 11, 2025 | 10.75 | 10.87 | 10.49 | 10.84 | 10.84 | 1.12% | 966,400 |
| Aug 8, 2025 | 10.94 | 10.95 | 10.65 | 10.72 | 10.72 | -1.47% | 995,000 |
| Aug 7, 2025 | 10.58 | 11.08 | 10.56 | 10.88 | 10.88 | 3.03% | 990,500 |
| Aug 6, 2025 | 10.33 | 10.62 | 10.21 | 10.56 | 10.56 | 2.52% | 852,335 |
| Aug 5, 2025 | 10.53 | 10.60 | 10.14 | 10.30 | 10.30 | -2.37% | 1,281,968 |
| Aug 4, 2025 | 10.42 | 10.78 | 10.31 | 10.55 | 10.55 | 2.33% | 1,120,515 |
| Aug 1, 2025 | 11.59 | 11.78 | 10.19 | 10.31 | 10.31 | -11.04% | 2,082,659 |
| Jul 31, 2025 | 11.99 | 12.08 | 11.50 | 11.59 | 11.59 | -3.34% | 1,237,909 |
| Jul 30, 2025 | 12.19 | 12.45 | 11.87 | 11.99 | 11.99 | -1.32% | 1,579,100 |
| Jul 29, 2025 | 12.23 | 12.33 | 11.79 | 12.15 | 12.15 | 0.58% | 1,335,500 |
| Jul 28, 2025 | 11.98 | 12.14 | 11.71 | 12.08 | 12.08 | 2.11% | 681,700 |
| Jul 25, 2025 | 11.85 | 11.93 | 11.74 | 11.83 | 11.83 | 0.25% | 965,600 |
| Jul 24, 2025 | 12.40 | 12.55 | 11.69 | 11.80 | 11.80 | -6.65% | 1,068,749 |
| Jul 23, 2025 | 12.63 | 12.82 | 12.47 | 12.64 | 12.64 | 1.04% | 731,503 |
| Jul 22, 2025 | 12.43 | 12.67 | 12.24 | 12.51 | 12.51 | 1.05% | 636,717 |
| Jul 21, 2025 | 12.61 | 12.61 | 12.22 | 12.38 | 12.38 | -0.80% | 574,446 |
| Jul 18, 2025 | 12.75 | 12.78 | 12.19 | 12.48 | 12.48 | -1.34% | 604,118 |