-
5 DAY PERFORMANCE
+1.45% -
1 MONTH PERFORMANCE
+2.09% -
3 MONTH PERFORMANCE
-9.81% -
6 MONTH PERFORMANCE
-25.12% -
YEAR-TO-DATE PERFORMANCE
-28.73% -
1 YEAR PERFORMANCE
-24.46%
Sun Country Airlines Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $11.27 | $11.22 (-0.44%) | $11.59 | $11.15 | 367,238 | $591.18 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 |
| 08/16/2024 | $9.62 | $9.75 (1.35%) | $9.76 | $9.52 | 708,800 | $513.72 M |
| 08/15/2024 | $9.57 | $9.67 (1.04%) | $9.90 | $9.55 | 578,212 | $509.51 M |
| 08/14/2024 | $9.62 | $9.29 (-3.43%) | $9.79 | $9.27 | 526,660 | $489.48 M |
| 08/13/2024 | $9.52 | $9.56 (0.42%) | $9.85 | $9.35 | 824,900 | $503.71 M |
| 08/12/2024 | $9.78 | $9.43 (-3.58%) | $9.78 | $9.41 | 664,200 | $496.86 M |
| 08/09/2024 | $10.33 | $9.92 (-3.97%) | $10.42 | $9.80 | 684,400 | $522.68 M |
| 08/08/2024 | $9.99 | $10.35 (3.6%) | $10.37 | $9.99 | 885,600 | $545.34 M |
| 08/07/2024 | $10.88 | $9.93 (-8.73%) | $11.20 | $9.92 | 670,637 | $523.21 M |
| 08/06/2024 | $10.64 | $10.74 (0.94%) | $10.85 | $10.29 | 530,501 | $565.88 M |
| 08/05/2024 | $9.62 | $10.59 (10.08%) | $10.61 | $9.52 | 845,270 | $557.98 M |
| 08/02/2024 | $12.66 | $11.03 (-12.88%) | $12.81 | $10.95 | 722,000 | $581.16 M |
| 08/01/2024 | $13.12 | $11.67 (-11.05%) | $13.12 | $11.56 | 666,400 | $614.89 M |
| 07/31/2024 | $12.88 | $13.10 (1.71%) | $13.40 | $12.74 | 985,800 | $690.23 M |
| 07/30/2024 | $12.55 | $12.82 (2.15%) | $12.95 | $12.55 | 656,410 | $675.48 M |
| 07/29/2024 | $12.83 | $12.44 (-3.04%) | $12.94 | $12.36 | 336,200 | $655.46 M |
| 07/26/2024 | $12.95 | $12.79 (-1.24%) | $12.95 | $12.63 | 331,500 | $678.31 M |
| 07/25/2024 | $11.97 | $12.73 (6.35%) | $12.86 | $11.97 | 386,909 | $675.13 M |
| 07/24/2024 | $12.37 | $12.01 (-2.91%) | $12.50 | $11.98 | 505,700 | $636.94 M |
| 07/23/2024 | $12.23 | $12.36 (1.06%) | $12.45 | $12.10 | 362,339 | $655.51 M |
| 07/22/2024 | $12.07 | $12.27 (1.66%) | $12.44 | $11.84 | 401,627 | $650.73 M |
| 07/19/2024 | $12.34 | $12.25 (-0.73%) | $12.34 | $12.04 | 316,476 | $649.67 M |
| 07/18/2024 | $12.68 | $12.35 (-2.6%) | $12.91 | $12.21 | 347,778 | $654.98 M |
| 07/17/2024 | $12.67 | $12.74 (0.55%) | $12.97 | $12.07 | 353,790 | $675.66 M |
| 07/16/2024 | $12.59 | $12.89 (2.38%) | $12.94 | $12.50 | 501,671 | $683.62 M |
| 07/15/2024 | $12.44 | $12.46 (0.16%) | $12.73 | $12.38 | 498,888 | $660.81 M |
| 07/12/2024 | $12.66 | $12.42 (-1.9%) | $12.88 | $12.34 | 378,879 | $658.69 M |
| 07/11/2024 | $12.09 | $12.60 (4.22%) | $12.71 | $11.91 | 490,441 | $668.24 M |
| 07/10/2024 | $12.81 | $12.31 (-3.9%) | $12.81 | $12.10 | 409,972 | $652.86 M |
| 07/09/2024 | $12.53 | $12.67 (1.12%) | $12.70 | $12.33 | 1.08 M | $671.95 M |
| 07/08/2024 | $12.12 | $12.58 (3.8%) | $12.61 | $12.00 | 775,879 | $667.17 M |
| 07/05/2024 | $12.18 | $12.11 (-0.57%) | $12.28 | $12.02 | 930,617 | $642.25 M |
| 07/03/2024 | $12.74 | $12.37 (-2.9%) | $12.89 | $12.32 | 617,124 | $656.04 M |
| 07/02/2024 | $12.46 | $12.66 (1.61%) | $12.72 | $12.36 | 1.00 M | $671.42 M |
| 07/01/2024 | $12.53 | $12.43 (-0.8%) | $12.53 | $12.33 | 511,105 | $659.22 M |