-
5 DAY PERFORMANCE
-4.64% -
1 MONTH PERFORMANCE
+17.93% -
3 MONTH PERFORMANCE
+49.74% -
6 MONTH PERFORMANCE
+35.81% -
YEAR-TO-DATE PERFORMANCE
-7.18% -
1 YEAR PERFORMANCE
+1.46%
Sun Country Airlines Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $14.93 | $14.61 (-2.14%) | $14.93 | $14.45 | 691,372 | $772.52 M |
| 11/15/2024 | $15.48 | $14.89 (-3.81%) | $15.58 | $14.88 | 706,803 | $787.33 M |
| 11/14/2024 | $15.60 | $15.43 (-1.09%) | $15.82 | $15.24 | 874,300 | $815.88 M |
| 11/13/2024 | $15.58 | $15.31 (-1.73%) | $15.92 | $15.28 | 854,100 | $809.54 M |
| 11/12/2024 | $15.52 | $15.52 (0%) | $15.71 | $15.32 | 756,200 | $820.64 M |
| 11/11/2024 | $15.41 | $15.51 (0.65%) | $15.52 | $15.12 | 1.09 M | $820.11 M |
| 11/08/2024 | $15.19 | $15.17 (-0.13%) | $15.54 | $15.06 | 1.45 M | $802.13 M |
| 11/07/2024 | $15.41 | $15.36 (-0.32%) | $15.67 | $15.29 | 642,603 | $812.18 M |
| 11/06/2024 | $15.55 | $15.56 (0.06%) | $15.78 | $14.96 | 1.52 M | $822.76 M |
| 11/05/2024 | $14.51 | $14.59 (0.55%) | $14.80 | $14.31 | 1.16 M | $771.47 M |
| 11/04/2024 | $14.20 | $14.42 (1.55%) | $14.62 | $14.02 | 2.07 M | $762.48 M |
| 11/01/2024 | $14.29 | $15.10 (5.67%) | $15.92 | $14.17 | 2.45 M | $798.43 M |
| 10/31/2024 | $12.85 | $14.05 (9.34%) | $14.20 | $12.73 | 1.36 M | $742.91 M |
| 10/30/2024 | $12.50 | $12.78 (2.24%) | $13.06 | $12.25 | 527,900 | $675.76 M |
| 10/29/2024 | $12.84 | $12.58 (-2.02%) | $13.09 | $12.52 | 643,000 | $665.18 M |
| 10/28/2024 | $12.82 | $13.04 (1.72%) | $13.16 | $12.82 | 1.04 M | $689.51 M |
| 10/25/2024 | $12.37 | $12.62 (2.02%) | $12.87 | $12.37 | 442,102 | $664.94 M |
| 10/24/2024 | $12.63 | $12.33 (-2.38%) | $12.92 | $12.32 | 685,000 | $649.66 M |
| 10/23/2024 | $12.68 | $12.65 (-0.24%) | $12.83 | $12.47 | 444,300 | $666.52 M |
| 10/22/2024 | $12.60 | $12.75 (1.19%) | $12.78 | $12.48 | 412,817 | $671.79 M |
| 10/21/2024 | $12.30 | $12.68 (3.09%) | $12.71 | $12.06 | 649,414 | $668.10 M |
| 10/18/2024 | $11.44 | $12.38 (8.22%) | $12.45 | $11.27 | 1.10 M | $652.29 M |
| 10/17/2024 | $11.45 | $11.42 (-0.26%) | $11.53 | $11.10 | 637,820 | $601.71 M |
| 10/16/2024 | $10.60 | $11.51 (8.58%) | $11.53 | $10.60 | 1.66 M | $606.46 M |
| 10/15/2024 | $10.61 | $10.55 (-0.57%) | $10.99 | $10.49 | 591,024 | $555.87 M |
| 10/14/2024 | $10.62 | $10.56 (-0.56%) | $10.71 | $10.44 | 431,800 | $556.40 M |
| 10/11/2024 | $10.73 | $10.65 (-0.75%) | $10.78 | $10.34 | 722,414 | $561.14 M |
| 10/10/2024 | $10.03 | $10.66 (6.28%) | $10.67 | $9.89 | 1.56 M | $561.67 M |
| 10/09/2024 | $10.65 | $10.17 (-4.51%) | $10.68 | $9.99 | 1.01 M | $535.85 M |
| 10/08/2024 | $10.23 | $10.57 (3.32%) | $11.11 | $10.23 | 2.34 M | $556.93 M |
| 10/07/2024 | $10.00 | $9.93 (-0.7%) | $10.17 | $9.87 | 563,609 | $523.21 M |
| 10/04/2024 | $10.34 | $10.00 (-3.29%) | $10.76 | $9.95 | 570,140 | $526.89 M |
| 10/03/2024 | $10.40 | $9.96 (-4.23%) | $10.40 | $9.74 | 500,101 | $524.79 M |
| 10/02/2024 | $10.50 | $10.30 (-1.9%) | $10.50 | $10.15 | 400,900 | $542.70 M |
| 10/01/2024 | $11.22 | $10.49 (-6.51%) | $11.22 | $10.40 | 491,907 | $552.71 M |
| 09/30/2024 | $11.27 | $11.21 (-0.53%) | $11.59 | $11.15 | 390,700 | $590.65 M |
| 09/27/2024 | $11.15 | $11.31 (1.43%) | $11.39 | $10.95 | 596,800 | $595.92 M |
| 09/26/2024 | $11.29 | $11.05 (-2.13%) | $11.49 | $11.03 | 658,527 | $582.22 M |
| 09/25/2024 | $11.32 | $10.93 (-3.45%) | $11.47 | $10.92 | 703,203 | $575.90 M |
| 09/24/2024 | $11.10 | $11.37 (2.43%) | $11.53 | $10.99 | 638,200 | $599.08 M |
| 09/23/2024 | $11.36 | $11.04 (-2.82%) | $11.40 | $11.03 | 531,900 | $581.69 M |
| 09/20/2024 | $11.60 | $11.38 (-1.9%) | $11.62 | $11.35 | 1.34 M | $599.61 M |
| 09/19/2024 | $11.64 | $11.65 (0.09%) | $11.74 | $11.39 | 609,500 | $613.83 M |
| 09/18/2024 | $11.24 | $11.32 (0.71%) | $11.50 | $10.89 | 745,645 | $596.44 M |
| 09/17/2024 | $10.98 | $11.22 (2.19%) | $11.48 | $10.81 | 419,724 | $591.18 M |
| 09/16/2024 | $10.94 | $10.76 (-1.65%) | $11.50 | $10.54 | 691,622 | $566.94 M |
| 09/13/2024 | $11.35 | $10.97 (-3.35%) | $11.54 | $10.85 | 1.04 M | $578.00 M |
| 09/12/2024 | $11.31 | $11.17 (-1.24%) | $11.38 | $10.83 | 549,733 | $588.54 M |
| 09/11/2024 | $10.81 | $11.11 (2.78%) | $11.16 | $10.81 | 380,400 | $585.38 M |
| 09/10/2024 | $11.67 | $10.93 (-6.34%) | $11.67 | $10.91 | 394,029 | $575.90 M |
| 09/09/2024 | $11.18 | $11.67 (4.38%) | $11.71 | $11.15 | 609,616 | $614.89 M |
| 09/06/2024 | $11.01 | $11.19 (1.63%) | $11.45 | $10.92 | 527,529 | $589.59 M |
| 09/05/2024 | $11.14 | $10.99 (-1.35%) | $11.46 | $10.86 | 359,644 | $579.06 M |
| 09/04/2024 | $10.91 | $11.01 (0.92%) | $11.26 | $10.79 | 450,926 | $580.11 M |
| 09/03/2024 | $10.81 | $10.98 (1.57%) | $11.10 | $10.76 | 401,838 | $578.53 M |
| 08/30/2024 | $10.75 | $10.98 (2.14%) | $11.00 | $10.68 | 383,600 | $578.53 M |
| 08/29/2024 | $10.80 | $10.70 (-0.93%) | $10.87 | $10.55 | 512,200 | $563.78 M |
| 08/28/2024 | $10.73 | $10.62 (-1.03%) | $10.77 | $10.21 | 901,409 | $559.56 M |
| 08/27/2024 | $10.34 | $10.75 (3.97%) | $10.94 | $10.22 | 664,430 | $566.41 M |
| 08/26/2024 | $10.13 | $10.37 (2.37%) | $10.55 | $10.04 | 631,600 | $546.39 M |
| 08/23/2024 | $9.38 | $10.13 (8%) | $10.16 | $9.31 | 637,000 | $533.74 M |
| 08/22/2024 | $9.50 | $9.29 (-2.21%) | $9.61 | $9.26 | 399,114 | $489.48 M |
| 08/21/2024 | $9.63 | $9.52 (-1.14%) | $9.76 | $9.49 | 437,972 | $501.60 M |
| 08/20/2024 | $9.86 | $9.65 (-2.13%) | $9.93 | $9.63 | 369,918 | $508.45 M |
| 08/19/2024 | $9.75 | $9.83 (0.82%) | $9.94 | $9.67 | 416,317 | $517.94 M |