5 DAY PERFORMANCE
+2.45%
1 MONTH PERFORMANCE
-9.56%
3 MONTH PERFORMANCE
+0.74%
6 MONTH PERFORMANCE
+37.19%
YEAR-TO-DATE PERFORMANCE
+3.22%
1 YEAR PERFORMANCE
+9.30%
Sun Country Airlines Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $12.81 | $12.81 (0%) | $12.93 | $12.11 | 966,185 | $658.13 M |
| 03/12/2025 | $13.34 | $12.82 (-3.9%) | $13.34 | $12.73 | 1.19 M | $679.87 M |
| 03/11/2025 | $13.26 | $13.24 (-0.15%) | $14.15 | $13.02 | 1.17 M | $702.14 M |
| 03/10/2025 | $14.34 | $13.42 (-6.42%) | $14.34 | $12.95 | 1.01 M | $711.69 M |
| 03/07/2025 | $14.75 | $14.69 (-0.41%) | $15.02 | $14.30 | 570,637 | $779.04 M |
| 03/06/2025 | $15.27 | $14.88 (-2.55%) | $15.65 | $14.85 | 478,339 | $789.12 M |
| 03/05/2025 | $15.56 | $15.53 (-0.19%) | $15.82 | $15.25 | 714,442 | $823.59 M |
| 03/04/2025 | $15.04 | $15.44 (2.66%) | $15.61 | $14.58 | 1.01 M | $818.81 M |
| 03/03/2025 | $16.10 | $15.68 (-2.61%) | $16.46 | $15.59 | 575,400 | $831.54 M |
| 02/28/2025 | $15.80 | $16.11 (1.96%) | $16.20 | $15.72 | 879,737 | $854.35 M |
| 02/27/2025 | $16.45 | $15.84 (-3.71%) | $16.63 | $15.82 | 883,604 | $840.03 M |
| 02/26/2025 | $16.83 | $16.48 (-2.08%) | $17.08 | $16.46 | 648,813 | $873.97 M |
| 02/25/2025 | $16.87 | $16.75 (-0.71%) | $16.87 | $16.19 | 1.04 M | $888.29 M |
| 02/24/2025 | $16.93 | $16.93 (0%) | $17.22 | $16.53 | 1.21 M | $897.83 M |
| 02/21/2025 | $18.34 | $16.73 (-8.78%) | $18.59 | $16.71 | 1.17 M | $887.23 M |
| 02/20/2025 | $17.79 | $18.17 (2.14%) | $18.24 | $17.57 | 936,031 | $963.59 M |
| 02/19/2025 | $17.85 | $17.91 (0.34%) | $18.06 | $17.60 | 556,800 | $949.80 M |
| 02/18/2025 | $17.41 | $18.13 (4.14%) | $18.14 | $17.30 | 1.50 M | $961.47 M |
| 02/14/2025 | $16.57 | $17.28 (4.28%) | $17.32 | $16.49 | 482,513 | $916.39 M |
| 02/13/2025 | $17.20 | $16.64 (-3.26%) | $17.36 | $16.49 | 894,300 | $882.45 M |
| 02/12/2025 | $16.86 | $17.07 (1.25%) | $17.50 | $16.64 | 928,000 | $905.26 M |
| 02/11/2025 | $17.30 | $17.07 (-1.33%) | $17.30 | $16.58 | 870,006 | $905.26 M |
| 02/10/2025 | $16.84 | $17.30 (2.73%) | $17.50 | $16.13 | 2.68 M | $917.45 M |
| 02/07/2025 | $16.30 | $16.50 (1.23%) | $16.86 | $16.17 | 532,547 | $875.03 M |
| 02/06/2025 | $16.04 | $16.17 (0.81%) | $16.43 | $15.79 | 976,845 | $857.53 M |
| 02/05/2025 | $15.99 | $15.82 (-1.06%) | $16.08 | $15.20 | 953,500 | $838.97 M |
| 02/04/2025 | $17.60 | $15.97 (-9.26%) | $17.75 | $15.58 | 1.35 M | $846.92 M |
| 02/03/2025 | $16.35 | $16.62 (1.65%) | $16.82 | $16.10 | 773,477 | $881.39 M |
| 01/31/2025 | $16.96 | $16.96 (0%) | $17.36 | $16.88 | 893,745 | $899.42 M |
| 01/30/2025 | $16.62 | $17.00 (2.29%) | $17.25 | $16.62 | 492,814 | $898.90 M |
| 01/29/2025 | $16.53 | $16.87 (2.06%) | $17.00 | $16.48 | 524,602 | $892.02 M |
| 01/28/2025 | $16.75 | $16.57 (-1.07%) | $16.87 | $16.30 | 1.05 M | $876.16 M |
| 01/27/2025 | $16.76 | $16.96 (1.19%) | $17.37 | $16.49 | 808,624 | $896.78 M |
| 01/24/2025 | $16.51 | $16.76 (1.51%) | $17.02 | $16.10 | 583,215 | $886.21 M |
| 01/23/2025 | $16.72 | $16.66 (-0.36%) | $17.02 | $16.51 | 835,200 | $880.92 M |
| 01/22/2025 | $17.51 | $16.90 (-3.48%) | $17.51 | $16.61 | 694,100 | $893.61 M |
| 01/21/2025 | $16.47 | $16.63 (0.97%) | $17.01 | $16.39 | 945,234 | $879.33 M |
| 01/17/2025 | $16.01 | $16.18 (1.06%) | $16.19 | $15.81 | 494,800 | $855.54 M |
| 01/16/2025 | $16.05 | $15.98 (-0.44%) | $16.16 | $15.40 | 472,099 | $844.96 M |
| 01/15/2025 | $16.24 | $16.01 (-1.42%) | $16.30 | $15.65 | 455,441 | $846.55 M |
| 01/14/2025 | $15.98 | $16.00 (0.13%) | $16.46 | $15.98 | 1.26 M | $846.02 M |
| 01/13/2025 | $15.88 | $15.80 (-0.5%) | $16.01 | $15.04 | 788,126 | $835.45 M |
| 01/10/2025 | $15.68 | $16.18 (3.19%) | $16.43 | $15.56 | 700,112 | $855.54 M |
| 01/08/2025 | $15.53 | $15.66 (0.84%) | $15.84 | $15.20 | 499,532 | $828.04 M |
| 01/07/2025 | $15.23 | $16.01 (5.12%) | $16.05 | $15.15 | 1.01 M | $846.55 M |
| 01/06/2025 | $14.34 | $15.05 (4.95%) | $15.17 | $14.34 | 723,034 | $795.79 M |
| 01/03/2025 | $14.46 | $14.33 (-0.9%) | $14.51 | $13.99 | 381,400 | $757.72 M |
| 01/02/2025 | $14.75 | $14.53 (-1.49%) | $14.96 | $14.43 | 433,500 | $768.29 M |
| 12/31/2024 | $14.80 | $14.58 (-1.49%) | $15.03 | $14.56 | 516,000 | $770.94 M |
| 12/30/2024 | $14.78 | $14.75 (-0.2%) | $14.91 | $14.43 | 360,240 | $779.93 M |
| 12/27/2024 | $15.02 | $14.94 (-0.53%) | $15.12 | $14.75 | 324,900 | $789.97 M |
| 12/26/2024 | $15.06 | $15.15 (0.6%) | $15.31 | $15.00 | 368,400 | $801.08 M |
| 12/24/2024 | $15.05 | $15.22 (1.13%) | $15.32 | $14.84 | 161,400 | $804.78 M |
| 12/23/2024 | $14.84 | $15.07 (1.55%) | $15.22 | $14.63 | 502,700 | $796.85 M |
| 12/20/2024 | $14.58 | $15.00 (2.88%) | $15.40 | $14.53 | 3.92 M | $793.15 M |
| 12/19/2024 | $14.58 | $14.78 (1.37%) | $14.99 | $14.27 | 681,200 | $781.51 M |
| 12/18/2024 | $14.98 | $14.33 (-4.34%) | $15.40 | $14.15 | 696,600 | $757.72 M |
| 12/17/2024 | $15.04 | $14.90 (-0.93%) | $15.30 | $14.80 | 626,817 | $787.86 M |
| 12/16/2024 | $14.88 | $15.19 (2.08%) | $15.44 | $14.70 | 546,831 | $803.19 M |
| 12/13/2024 | $15.28 | $14.94 (-2.23%) | $15.28 | $14.56 | 1.00 M | $789.97 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.
