Sun Country Airlines (SNCY) Stock Chart & Stock Price History → Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad) Free SNCY Stock Alerts $9.53 -0.03 (-0.31%) (As of 05/29/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Sun Country Airlines Stock Price Performance5 Day Performance-4.22%1 Month Performance-28.40%3 Month Performance-36.47%6 Month Performance-37.22%Year-To-Date Performance-39.42%1 Year Performance-48.76% Receive SNCY Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Sun Country Airlines and its competitors with MarketBeat's FREE daily newsletter Email Address Ad American AlternativeUrgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...CLICK HERE TO GET YOUR GUIDE NOW SNCY Stock Chart for Thursday, May, 30, 2024 SNCY Chart by TradingView Sun Country Airlines Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/29/2024$9.56$9.53-0.31%$9.60$9.22899,350 shs$501.37 million05/28/2024$9.95$9.56-3.92%$10.02$9.51691,857 shs$502.95 million05/27/2024$9.95$9.95$9.96$9.78470,600 shs$523.47 million05/24/2024$9.89$9.95+0.61%$9.96$9.78470,318 shs$523.47 million05/23/2024$10.16$9.89-2.66%$10.18$9.77394,077 shs$520.31 million05/22/2024$10.15$10.16+0.10%$10.31$10.01502,072 shs$534.52 million Get the Latest News and Ratings for SNCY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Sun Country Airlines and its competitors with MarketBeat's FREE daily newsletter. 05/21/2024$10.40$10.15-2.40%$10.52$10.10676,634 shs$533.99 million05/20/2024$10.75$10.40-3.26%$10.88$10.27690,279 shs$547.15 million05/17/2024$11.02$10.75-2.45%$11.11$10.68485,471 shs$565.56 million05/16/2024$11.01$11.02+0.09%$11.07$10.70597,155 shs$579.77 million05/15/2024$11.57$11.01-4.84%$11.70$11.01424,595 shs$579.24 million05/14/2024$11.65$11.57-0.69%$11.88$11.52414,535 shs$608.70 million05/13/2024$11.52$11.65+1.13%$11.84$11.46657,909 shs$612.91 million05/10/2024$11.42$11.52+0.88%$12.07$11.42676,011 shs$613.90 million05/09/2024$11.34$11.42+0.75%$11.58$11.15649,357 shs$608.57 million05/08/2024$12.32$11.34-8.00%$12.27$11.30893,806 shs$604.04 million05/07/2024$14.06$12.32-12.38%$13.77$12.101.06 million shs$656.53 million05/06/2024$13.85$14.06+1.52%$14.16$13.73384,090 shs$749.27 million05/03/2024$13.79$13.85+0.44%$14.20$13.79283,034 shs$738.07 million05/02/2024$13.50$13.79+2.15%$13.80$13.52290,264 shs$734.87 million05/01/2024$13.31$13.50+1.43%$13.81$13.30465,765 shs$719.43 million04/30/2024$13.78$13.31-3.41%$13.74$13.28398,781 shs$709.29 million04/29/2024$13.65$13.78+0.95%$13.88$13.53406,006 shs$734.34 million04/26/2024$14.15$13.65-3.53%$14.00$13.56337,015 shs$727.41 million04/25/2024$14.29$14.15-0.98%$14.25$13.75471,888 shs$754.05 million04/24/2024$14.82$14.29-3.58%$14.82$14.25426,033 shs$761.51 million04/23/2024$15.05$14.82-1.53%$15.06$14.78330,574 shs$789.76 million04/22/2024$14.87$15.05+1.21%$15.18$14.81303,169 shs$802.03 million04/19/2024$14.73$14.87+0.95%$15.04$14.60320,192 shs$792.42 million04/18/2024$14.56$14.73+1.17%$15.15$14.63351,215 shs$784.96 million04/17/2024$14.15$14.56+2.90%$14.69$14.37345,574 shs$775.92 million04/16/2024$14.30$14.15-1.05%$14.31$13.80303,179 shs$754.05 million04/15/2024$14.26$14.30+0.28%$14.48$14.12541,381 shs$762.05 million04/12/2024$14.82$14.26-3.78%$14.63$14.16422,858 shs$759.92 million04/11/2024$14.64$14.82+1.23%$14.92$14.48341,328 shs$789.76 million04/10/2024$15.10$14.64-3.05%$15.19$14.47534,818 shs$780.17 million04/09/2024$14.81$15.10+1.96%$15.16$14.71363,980 shs$804.68 million04/08/2024$14.56$14.81+1.72%$15.07$14.57456,877 shs$789.23 million04/05/2024$14.12$14.56+3.12%$14.61$13.89824,774 shs$775.90 million04/04/2024$14.39$14.12-1.88%$14.61$14.06595,091 shs$752.46 millionGold Set to EXPLODE! (Ad)Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.Click here now to download the free Precious Metals Buying Guide!04/03/2024$14.52$14.39-0.90%$14.63$14.32584,969 shs$766.84 million04/02/2024$14.97$14.52-3.01%$14.72$14.08644,377 shs$773.77 million04/01/2024$15.09$14.97-0.80%$15.20$14.86485,136 shs$797.75 million03/29/2024$15.09$15.09$15.14$14.91656,032 shs$804.15 million03/28/2024$15.06$15.09+0.20%$15.14$14.91656,032 shs$804.15 million03/27/2024$14.37$15.06+4.80%$15.07$14.28814,964 shs$802.55 million03/26/2024$14.30$14.37+0.49%$14.60$14.23493,922 shs$765.78 million03/25/2024$13.82$14.30+3.47%$14.38$13.78625,012 shs$762.05 million03/22/2024$13.68$13.82+1.02%$13.82$13.35690,878 shs$736.47 million03/21/2024$13.63$13.68+0.37%$13.85$13.481.53 million shs$729.01 million03/20/2024$13.46$13.63+1.26%$13.76$13.35785,244 shs$726.34 million03/19/2024$13.61$13.46-1.10%$13.92$13.371.04 million shs$717.28 million03/18/2024$13.55$13.61+0.44%$13.76$13.32633,038 shs$725.28 million03/15/2024$13.50$13.55+0.37%$13.73$13.451.85 million shs$722.08 million03/14/2024$13.77$13.50-1.96%$13.71$13.40613,676 shs$719.43 million03/13/2024$13.87$13.77-0.72%$14.08$13.68517,558 shs$733.82 million03/12/2024$14.00$13.87-0.93%$14.03$13.37684,724 shs$739.13 million03/11/2024$14.40$14.00-2.78%$14.45$13.93596,931 shs$746.06 million03/08/2024$14.55$14.40-1.03%$14.79$14.301.67 million shs$767.38 million03/07/2024$14.88$14.55-2.22%$15.00$14.51592,958 shs$775.37 million03/06/2024$14.81$14.88+0.47%$15.09$14.72823,116 shs$792.96 million03/05/2024$14.95$14.81-0.94%$14.98$14.74666,131 shs$789.23 million03/04/2024$15.00$14.95-0.33%$15.04$14.73873,229 shs$796.70 million03/01/2024$15.00$15.00$15.39$14.90850,562 shs$799.35 million02/29/2024$15.85$15.00-5.36%$16.06$14.96835,246 shs$799.35 million Related Companies: Spirit Airlines Stock Price Chart Virgin Galactic Stock Price Chart Hawaiian Stock Price Chart Controladora Vuela Compañía de Aviación Stock Price Chart Allegiant Travel Stock Price Chart Mesa Air Group Stock Price Chart Frontier Group Stock Price Chart JetBlue Airways Stock Price Chart Cool Stock Price Chart Cryoport Stock Price Chart Receive SNCY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Sun Country Airlines and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SNCY) was last updated on 5/30/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceThe 7th Trillion Dollar Company?The Oxford ClubThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarBiden Nomination CANCELED?The Freeport SocietyBUY ALERT: Tiny tech play partners with US governmentStansberry ResearchGold Set to EXPLODE!Gold Safe Exchange Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Sun Country Airlines Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.