5 DAY PERFORMANCE
-13.64%
1 MONTH PERFORMANCE
-4.88%
3 MONTH PERFORMANCE
-9.64%
6 MONTH PERFORMANCE
+1.36%
YEAR-TO-DATE PERFORMANCE
-18.38%
1 YEAR PERFORMANCE
-16.90%
Sun Country Airlines Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $12.36 | $11.76 (-4.85%) | $12.41 | $11.71 | 907.34 K | $625.62 M |
| 11/14/2025 | $12.38 | $12.38 (0%) | $12.61 | $12.22 | 526.83 K | $658.60 M |
| 11/13/2025 | $12.57 | $12.61 (0.32%) | $12.83 | $12.37 | 787.62 K | $670.84 M |
| 11/12/2025 | $12.35 | $12.71 (2.91%) | $12.78 | $12.35 | 646.62 K | $676.16 M |
| 11/11/2025 | $12.30 | $12.26 (-0.33%) | $12.49 | $11.99 | 664.91 K | $652.22 M |
| 11/10/2025 | $12.97 | $12.31 (-5.09%) | $12.97 | $12.15 | 612.94 K | $654.88 M |
| 11/07/2025 | $12.28 | $12.51 (1.87%) | $12.79 | $11.96 | 943.71 K | $665.52 M |
| 11/06/2025 | $12.48 | $12.39 (-0.72%) | $12.73 | $12.12 | 645.60 K | $659.13 M |
| 11/05/2025 | $12.00 | $12.59 (4.92%) | $12.76 | $11.98 | 1.13 M | $669.77 M |
| 11/04/2025 | $12.29 | $11.93 (-2.93%) | $12.29 | $11.86 | 845.30 K | $634.66 M |
| 11/03/2025 | $12.77 | $12.46 (-2.43%) | $12.85 | $12.24 | 1.31 M | $662.86 M |
| 10/31/2025 | $11.22 | $12.28 (9.45%) | $12.32 | $11.13 | 1.44 M | $653.28 M |
| 10/30/2025 | $10.78 | $11.27 (4.55%) | $11.28 | $10.48 | 1.58 M | $599.55 M |
| 10/29/2025 | $10.94 | $10.61 (-3.02%) | $11.00 | $10.25 | 2.02 M | $564.44 M |
| 10/28/2025 | $11.40 | $10.93 (-4.12%) | $11.45 | $10.85 | 817.74 K | $581.46 M |
| 10/27/2025 | $11.52 | $11.51 (-0.09%) | $11.76 | $11.41 | 656.60 K | $612.32 M |
| 10/24/2025 | $11.53 | $11.51 (-0.17%) | $11.63 | $11.41 | 513.02 K | $613.28 M |
| 10/23/2025 | $11.87 | $11.38 (-4.13%) | $11.96 | $11.27 | 601.00 K | $606.35 M |
| 10/22/2025 | $12.01 | $11.78 (-1.92%) | $12.13 | $11.69 | 709.11 K | $627.66 M |
| 10/21/2025 | $11.74 | $12.01 (2.3%) | $12.09 | $11.70 | 888.99 K | $639.92 M |
| 10/20/2025 | $11.45 | $11.83 (3.32%) | $12.09 | $11.44 | 891.30 K | $630.33 M |
| 10/17/2025 | $11.35 | $11.31 (-0.35%) | $11.60 | $11.03 | 660.70 K | $602.62 M |
| 10/16/2025 | $11.68 | $11.47 (-1.8%) | $11.74 | $11.07 | 751.21 K | $611.14 M |
| 10/15/2025 | $11.63 | $11.71 (0.69%) | $11.76 | $11.48 | 804.53 K | $623.93 M |
| 10/14/2025 | $10.90 | $11.60 (6.42%) | $11.85 | $10.86 | 747.10 K | $618.07 M |
| 10/13/2025 | $10.97 | $11.12 (1.37%) | $11.21 | $10.87 | 712.70 K | $592.50 M |
| 10/10/2025 | $11.26 | $10.77 (-4.35%) | $11.63 | $10.71 | 1.19 M | $573.85 M |
| 10/09/2025 | $11.94 | $11.19 (-6.28%) | $12.14 | $11.07 | 925.97 K | $596.23 M |
| 10/08/2025 | $11.39 | $11.48 (0.79%) | $11.78 | $11.24 | 718.50 K | $611.68 M |
| 10/07/2025 | $11.57 | $11.33 (-2.07%) | $11.63 | $11.17 | 1.01 M | $603.69 M |
| 10/06/2025 | $11.99 | $11.56 (-3.59%) | $11.99 | $11.50 | 903.36 K | $615.94 M |
| 10/03/2025 | $11.86 | $11.90 (0.34%) | $12.11 | $11.66 | 889.50 K | $634.06 M |
| 10/02/2025 | $11.73 | $11.84 (0.94%) | $11.89 | $11.40 | 808.20 K | $630.86 M |
| 10/01/2025 | $11.80 | $11.77 (-0.25%) | $11.90 | $11.42 | 818.90 K | $627.13 M |
| 09/30/2025 | $11.96 | $11.81 (-1.25%) | $12.06 | $11.72 | 1.18 M | $629.26 M |
| 09/29/2025 | $12.01 | $11.97 (-0.33%) | $12.09 | $11.70 | 1.03 M | $637.79 M |
| 09/26/2025 | $11.91 | $11.78 (-1.09%) | $12.06 | $11.76 | 858.40 K | $627.66 M |
| 09/25/2025 | $12.19 | $11.87 (-2.63%) | $12.31 | $11.86 | 1.18 M | $632.46 M |
| 09/24/2025 | $12.52 | $12.35 (-1.36%) | $12.52 | $12.22 | 602.23 K | $658.03 M |
| 09/23/2025 | $12.45 | $12.48 (0.24%) | $13.08 | $12.40 | 841.80 K | $664.96 M |
| 09/22/2025 | $12.76 | $12.35 (-3.21%) | $12.76 | $12.17 | 667.80 K | $658.03 M |
| 09/19/2025 | $13.20 | $12.62 (-4.39%) | $13.20 | $12.58 | 4.14 M | $672.42 M |
| 09/18/2025 | $12.82 | $13.20 (2.96%) | $13.23 | $12.63 | 1.19 M | $703.32 M |
| 09/17/2025 | $13.17 | $12.63 (-4.1%) | $13.43 | $12.61 | 905.50 K | $672.95 M |
| 09/16/2025 | $13.20 | $13.10 (-0.76%) | $13.30 | $12.87 | 946.90 K | $697.99 M |
| 09/15/2025 | $13.65 | $13.10 (-4.03%) | $13.71 | $13.00 | 1.41 M | $697.99 M |
| 09/12/2025 | $13.91 | $13.65 (-1.87%) | $14.22 | $13.62 | 1.31 M | $727.30 M |
| 09/11/2025 | $13.28 | $13.65 (2.79%) | $13.78 | $13.20 | 1.05 M | $727.30 M |
| 09/10/2025 | $12.60 | $13.11 (4.05%) | $13.36 | $12.45 | 906.80 K | $698.53 M |
| 09/09/2025 | $12.89 | $12.67 (-1.71%) | $12.89 | $12.55 | 1.08 M | $675.08 M |
| 09/08/2025 | $13.27 | $12.83 (-3.32%) | $13.41 | $12.58 | 1.44 M | $683.61 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.
