Sun Country Airlines Holdings Inc (SNCY)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -1.52733118971 | 12.44 | 12.97 | 12.04 | 403406 | 12.56380985 | CS |
| 4 | 0.22 | 1.82876142976 | 12.03 | 12.97 | 11.755 | 600705 | 12.39449813 | CS |
| 12 | -1.45 | -10.5839416058 | 13.7 | 14.2 | 9.22 | 647382 | 11.4558106 | CS |
| 26 | -0.47 | -3.69496855346 | 12.72 | 16.34 | 9.22 | 639296 | 13.12759906 | CS |
| 52 | -10.05 | -45.067264574 | 22.3 | 22.315 | 9.22 | 602260 | 14.10874286 | CS |
| 156 | -22.09 | -64.3273150844 | 34.34 | 36.87 | 9.22 | 528591 | 19.3499948 | CS |
| 260 | -20.75 | -62.8787878788 | 33 | 44.1299 | 9.22 | 526324 | 21.15609345 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 12.25 | -0.1 | -0.81 | 12.34 | 12.34 | 12.04 | 316476 |
| 1721342100 | 12.35 | -0.39 | -3.06 | 12.68 | 12.91 | 12.21 | 347778 |
| 1721255700 | 12.74 | -0.15 | -1.16 | 12.67 | 12.97 | 12.07 | 353790 |
| 1721169300 | 12.89 | 0.43 | 3.45 | 12.59 | 12.94 | 12.5 | 500097 |
| 1721082900 | 12.46 | 0.04 | 0.32 | 12.44 | 12.73 | 12.38 | 498887 |
| 1720823700 | 12.42 | -0.18 | -1.43 | 12.66 | 12.88 | 12.34 | 378879 |
| 1720737300 | 12.6 | 0.29 | 2.36 | 12.09 | 12.71 | 11.9101 | 490441 |
| 1720650900 | 12.31 | -0.36 | -2.84 | 12.81 | 12.81 | 12.1 | 409972 |
| 1720564500 | 12.67 | 0.09 | 0.72 | 12.53 | 12.7 | 12.33 | 994558 |
| 1720478100 | 12.58 | 0.47 | 3.88 | 12.12 | 12.61 | 12 | 775869 |
| 1720218900 | 12.11 | -0.26 | -2.10 | 12.18 | 12.2774 | 12.015 | 930617 |
| 1720040640 | 12.37 | -0.29 | -2.29 | 12.74 | 12.89 | 12.32 | 617124 |
| 1719959700 | 12.66 | 0.23 | 1.85 | 12.46 | 12.72 | 12.36 | 1004784 |
| 1719873300 | 12.43 | 0.3 | 2.47 | 12.53 | 12.56 | 12.325 | 511105 |
| 1719614100 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1719527700 | 12.13 | -0.1 | -0.82 | 12.29 | 12.29 | 11.98 | 425665 |
| 1719441300 | 12.23 | 0.1 | 0.82 | 11.97 | 12.32 | 11.81 | 510125 |
| 1719354900 | 12.13 | 0.19 | 1.59 | 12.01 | 12.36 | 11.755 | 789528 |
| 1719268500 | 11.94 | -0.15 | -1.24 | 12.03 | 12.31 | 11.87 | 956990 |
| 1719009300 | 12.09 | 0.6 | 5.22 | 11.45 | 12.25 | 11.435 | 1818170 |
| 1718922900 | 11.49 | 1.21 | 11.77 | 10.49 | 11.56 | 10.4 | 1519856 |
| 1718750100 | 10.28 | -0.08 | -0.77 | 10.23 | 10.5 | 10.21 | 620292 |
| 1718663700 | 10.36 | 0.5 | 5.07 | 9.7899999 | 10.4 | 9.785 | 656933 |
| 1718404500 | 9.86 | -0.54 | -5.19 | 10.27 | 10.325 | 9.73 | 1646891 |
| 1718318100 | 10.4 | -0.14 | -1.33 | 10.51 | 10.56 | 10.18 | 685932 |
| 1718231700 | 10.54 | -0.06 | -0.57 | 10.76 | 11.04 | 10.54 | 644855 |
| 1718145300 | 10.6 | -0.01 | -0.09 | 10.55 | 10.62 | 10.36 | 534368 |
| 1718058900 | 10.61 | 0.2 | 1.92 | 10.38 | 10.77 | 10.18 | 547910 |
| 1717799700 | 10.41 | -0.09 | -0.86 | 10.39 | 10.64 | 10.27 | 503017 |
| 1717713300 | 10.5 | -0.1 | -0.94 | 10.57 | 10.64 | 10.42 | 393415 |
| 1717626900 | 10.6 | -0.24 | -2.21 | 10.84 | 10.885 | 10.52 | 595300 |
| 1717540500 | 10.84 | 0.14 | 1.31 | 10.65 | 11.27 | 10.615 | 849392 |
| 1717454100 | 10.7 | 0.11 | 1.04 | 10.61 | 10.8 | 10.33 | 798903 |
| 1717194900 | 10.59 | 0.38 | 3.72 | 10.31 | 10.68 | 10.24 | 609915 |
| 1717108500 | 10.21 | 0.68 | 7.14 | 9.52 | 10.51 | 9.52 | 915924 |
| 1717022100 | 9.53 | -0.03 | -0.31 | 9.35 | 9.6 | 9.22 | 899350 |
| 1716935700 | 9.56 | -0.39 | -3.92 | 9.91 | 9.93 | 9.5 | 377666 |
| 1716590100 | 9.95 | 0.06 | 0.61 | 9.8699999 | 9.96 | 9.7833 | 470318 |
| 1716503700 | 9.89 | -0.27 | -2.66 | 10.18 | 10.18 | 9.77 | 394134 |
| 1716417300 | 10.16 | 0.01 | 0.10 | 10.15 | 10.31 | 10.01 | 502072 |
| 1716330900 | 10.15 | -0.25 | -2.40 | 10.33 | 10.52 | 10.1 | 676670 |
| 1716244500 | 10.4 | -0.35 | -3.26 | 10.77 | 10.88 | 10.27 | 690876 |
| 1715985300 | 10.75 | -0.27 | -2.45 | 11.1 | 11.105 | 10.68 | 485526 |
| 1715898900 | 11.02 | 0.01 | 0.09 | 11 | 11.07 | 10.7 | 597372 |
| 1715812500 | 11.01 | -0.56 | -4.84 | 11.61 | 11.695 | 11 | 424703 |
| 1715726100 | 11.57 | -0.08 | -0.69 | 11.79 | 11.88 | 11.52 | 414539 |
| 1715639700 | 11.65 | 0.13 | 1.13 | 11.55 | 11.84 | 11.46 | 657910 |
| 1715380500 | 11.52 | 0.1 | 0.88 | 11.49 | 12.0699 | 11.42 | 676011 |
| 1715294100 | 11.42 | 0.08 | 0.75 | 11.35 | 11.58 | 11.15 | 649405 |
| 1715207700 | 11.335 | -0.99 | -8.00 | 12.27 | 12.27 | 11.3 | 893853 |
| 1715121300 | 12.32 | -1.74 | -12.38 | 12.52 | 13.77 | 12.1 | 1061283 |
| 1715034900 | 14.06 | 0.21 | 1.52 | 14.15 | 14.16 | 13.725 | 384090 |
| 1714775700 | 13.85 | 0.06 | 0.44 | 13.89 | 14.2 | 13.79 | 283035 |
| 1714689300 | 13.79 | 0.29 | 2.15 | 13.69 | 13.8 | 13.52 | 290264 |
| 1714602900 | 13.5 | 0.19 | 1.43 | 13.4 | 13.81 | 13.28 | 465765 |
| 1714516500 | 13.31 | -0.47 | -3.41 | 13.73 | 13.7383 | 13.28 | 398781 |
| 1714430100 | 13.78 | 0.13 | 0.95 | 13.7 | 13.875 | 13.53 | 406016 |
| 1714170900 | 13.65 | -0.5 | -3.53 | 13.97 | 14 | 13.56 | 337015 |
| 1714084500 | 14.15 | -0.14 | -0.98 | 14.21 | 14.26 | 13.74 | 471888 |
| 1713998100 | 14.29 | -0.53 | -3.58 | 14.69 | 14.83 | 14.25 | 426033 |
| 1713911700 | 14.82 | -0.23 | -1.53 | 14.83 | 15.06 | 14.78 | 330574 |
| 1713825300 | 15.05 | 0.18 | 1.21 | 14.86 | 15.18 | 14.81 | 303169 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
