5 DAY PERFORMANCE
-1.04%
1 MONTH PERFORMANCE
+18.34%
3 MONTH PERFORMANCE
+75.33%
6 MONTH PERFORMANCE
+71.60%
YEAR-TO-DATE PERFORMANCE
+45.73%
1 YEAR PERFORMANCE
+15.66%
Sun Country Airlines Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $21.44 | $20.97 (-2.19%) | $21.89 | $20.72 | 1.43 M | $1.11 B |
| 02/17/2026 | $21.19 | $21.70 (2.41%) | $21.80 | $21.12 | 671.34 K | $1.15 B |
| 02/13/2026 | $20.85 | $21.19 (1.63%) | $21.45 | $20.49 | 560.31 K | $1.12 B |
| 02/12/2026 | $21.10 | $20.84 (-1.23%) | $21.37 | $20.07 | 736.79 K | $1.10 B |
| 02/11/2026 | $21.75 | $20.88 (-4%) | $22.04 | $20.42 | 908.61 K | $1.10 B |
| 02/10/2026 | $21.37 | $21.69 (1.5%) | $21.82 | $21.32 | 1.34 M | $1.15 B |
| 02/09/2026 | $21.86 | $21.64 (-1.01%) | $22.29 | $21.61 | 1.01 M | $1.14 B |
| 02/06/2026 | $19.14 | $21.84 (14.11%) | $22.12 | $18.97 | 2.10 M | $1.15 B |
| 02/05/2026 | $19.34 | $19.40 (0.31%) | $19.97 | $18.98 | 2.13 M | $1.03 B |
| 02/04/2026 | $18.44 | $19.34 (4.88%) | $19.41 | $18.35 | 1.59 M | $1.02 B |
| 02/03/2026 | $17.87 | $18.19 (1.79%) | $18.78 | $17.87 | 2.28 M | $961.76 M |
| 02/02/2026 | $17.74 | $18.04 (1.69%) | $18.39 | $17.74 | 1.94 M | $953.83 M |
| 01/30/2026 | $17.69 | $17.54 (-0.85%) | $18.09 | $17.31 | 918.82 K | $933.11 M |
| 01/29/2026 | $17.37 | $17.97 (3.45%) | $17.98 | $17.24 | 1.44 M | $955.98 M |
| 01/28/2026 | $17.21 | $17.19 (-0.12%) | $17.48 | $17.08 | 1.27 M | $914.49 M |
| 01/27/2026 | $17.16 | $16.99 (-0.99%) | $17.25 | $16.93 | 1.12 M | $903.85 M |
| 01/26/2026 | $17.35 | $17.12 (-1.33%) | $17.59 | $17.06 | 1.78 M | $910.76 M |
| 01/23/2026 | $17.45 | $17.50 (0.29%) | $17.72 | $17.36 | 1.08 M | $930.98 M |
| 01/22/2026 | $17.99 | $17.75 (-1.33%) | $18.28 | $17.67 | 2.23 M | $944.28 M |
| 01/21/2026 | $17.84 | $17.81 (-0.17%) | $17.94 | $17.57 | 2.88 M | $947.47 M |
| 01/20/2026 | $17.47 | $17.48 (0.06%) | $17.99 | $17.25 | 2.24 M | $929.91 M |
| 01/16/2026 | $17.48 | $17.72 (1.37%) | $17.81 | $17.20 | 1.38 M | $942.68 M |
| 01/15/2026 | $17.22 | $17.56 (1.97%) | $17.75 | $17.14 | 3.08 M | $934.17 M |
| 01/14/2026 | $17.10 | $17.18 (0.47%) | $17.41 | $16.81 | 2.93 M | $913.95 M |
| 01/13/2026 | $17.10 | $17.06 (-0.23%) | $17.66 | $16.87 | 4.27 M | $907.57 M |
| 01/12/2026 | $17.52 | $17.44 (-0.46%) | $17.92 | $17.07 | 10.56 M | $927.79 M |
| 01/09/2026 | $16.00 | $15.77 (-1.44%) | $16.30 | $15.23 | 1.06 M | $838.94 M |
| 01/08/2026 | $15.33 | $15.35 (0.13%) | $15.51 | $15.18 | 613.70 K | $816.60 M |
| 01/07/2026 | $15.46 | $15.33 (-0.84%) | $15.86 | $15.22 | 821.53 K | $815.54 M |
| 01/06/2026 | $15.03 | $15.37 (2.26%) | $15.47 | $14.82 | 1.02 M | $817.66 M |
| 01/05/2026 | $14.43 | $15.08 (4.5%) | $15.19 | $14.33 | 690.60 K | $802.24 M |
| 01/02/2026 | $14.52 | $14.49 (-0.21%) | $14.71 | $14.19 | 506.54 K | $770.85 M |
| 12/31/2025 | $14.40 | $14.39 (-0.07%) | $14.58 | $14.25 | 957.70 K | $765.53 M |
| 12/30/2025 | $14.37 | $14.39 (0.14%) | $14.59 | $14.24 | 751.92 K | $765.53 M |
| 12/29/2025 | $14.53 | $14.37 (-1.1%) | $14.65 | $14.16 | 444.80 K | $764.47 M |
| 12/26/2025 | $14.48 | $14.58 (0.69%) | $14.65 | $14.33 | 381.64 K | $775.64 M |
| 12/24/2025 | $14.47 | $14.54 (0.48%) | $14.64 | $14.37 | 273.00 K | $773.51 M |
| 12/23/2025 | $14.94 | $14.49 (-3.01%) | $15.10 | $14.46 | 512.73 K | $770.85 M |
| 12/22/2025 | $14.63 | $14.95 (2.19%) | $15.04 | $14.63 | 725.50 K | $795.32 M |
| 12/19/2025 | $14.66 | $14.60 (-0.41%) | $14.98 | $14.52 | 1.81 M | $776.70 M |
| 12/18/2025 | $14.82 | $14.75 (-0.47%) | $15.04 | $14.72 | 541.60 K | $784.68 M |
| 12/17/2025 | $14.89 | $14.67 (-1.48%) | $15.25 | $14.61 | 505.05 K | $780.43 M |
| 12/16/2025 | $14.91 | $14.89 (-0.13%) | $15.31 | $14.72 | 951.70 K | $792.13 M |
| 12/15/2025 | $15.00 | $14.86 (-0.93%) | $15.10 | $14.71 | 769.81 K | $790.53 M |
| 12/12/2025 | $15.14 | $14.83 (-2.05%) | $15.39 | $14.81 | 1.07 M | $788.94 M |
| 12/11/2025 | $14.93 | $14.87 (-0.4%) | $15.13 | $14.68 | 740.81 K | $791.07 M |
| 12/10/2025 | $14.30 | $14.88 (4.06%) | $15.00 | $14.25 | 998.84 K | $791.60 M |
| 12/09/2025 | $14.11 | $14.30 (1.35%) | $14.38 | $14.06 | 617.83 K | $760.74 M |
| 12/08/2025 | $14.36 | $14.18 (-1.25%) | $14.43 | $13.96 | 575.90 K | $754.36 M |
| 12/05/2025 | $13.77 | $14.32 (3.99%) | $14.40 | $13.57 | 658.40 K | $761.81 M |
| 12/04/2025 | $13.86 | $13.76 (-0.72%) | $14.10 | $13.71 | 801.60 K | $732.01 M |
| 12/03/2025 | $13.79 | $14.14 (2.54%) | $14.41 | $13.55 | 923.53 K | $752.23 M |
| 12/02/2025 | $13.69 | $13.78 (0.66%) | $14.08 | $13.43 | 966.00 K | $733.08 M |
| 12/01/2025 | $13.41 | $13.62 (1.57%) | $13.92 | $13.18 | 615.80 K | $724.57 M |
| 11/28/2025 | $13.61 | $13.70 (0.66%) | $13.87 | $13.19 | 363.90 K | $728.82 M |
| 11/26/2025 | $13.17 | $13.61 (3.34%) | $13.90 | $13.17 | 967.71 K | $724.03 M |
| 11/25/2025 | $12.71 | $13.21 (3.93%) | $13.64 | $12.70 | 1.25 M | $702.76 M |
| 11/24/2025 | $12.10 | $12.67 (4.71%) | $12.69 | $12.00 | 918.52 K | $674.03 M |
| 11/21/2025 | $11.41 | $12.05 (5.61%) | $12.32 | $11.41 | 783.20 K | $641.04 M |
| 11/20/2025 | $11.52 | $11.33 (-1.65%) | $11.87 | $11.24 | 770.20 K | $602.74 M |
| 11/19/2025 | $12.05 | $11.37 (-5.64%) | $12.08 | $11.30 | 836.50 K | $604.87 M |
| 11/18/2025 | $11.65 | $11.96 (2.66%) | $12.00 | $11.64 | 555.64 K | $636.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
