Sun Country Airlines Holdings, Inc.
SNCYNASDAQIndustrials
$16.17
+$0.00(+0.00%)
Market Cap$876356661
P/E Ratio—
52W High$22.29
52W Low$10.14
Sun Country Airlines Holdings, Inc. (SNCY) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
sncy · EOD price history · split-adj. · FMP · as of May 15, 2026
5-Year High5Y
$42.47
Jun 16, 2021
-61.9% from here
5-Year Low5Y
$8.10
Apr 21, 2025
+99.6% from low
IPO Priceadj.
$36.38
Mar 17, 2021
-55.6% since IPO
1 Year Ago
$11.88
Jun 9, 2025
+36.1% in 1Y
5 Years Ago
$40.79
Jun 8, 2021
-60.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SNCY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0K | +0.00% |
| May 14, 2026 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0K | +0.00% |
| May 13, 2026 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0K | +0.00% |
| May 12, 2026 | $16.33 | $16.33 | $15.67 | $16.17 | $16.17 | 2.1M | -0.98% |
| May 11, 2026 | $16.91 | $16.91 | $16.42 | $16.42 | $16.42 | 437K | -2.90% |
| May 8, 2026 | $16.69 | $17.13 | $16.69 | $17.02 | $17.02 | 345K | +1.98% |
| May 7, 2026 | $16.51 | $17.38 | $16.51 | $16.86 | $16.86 | 924K | +2.12% |
| May 6, 2026 | $16.50 | $16.70 | $16.40 | $16.56 | $16.56 | 473K | +0.36% |
| May 5, 2026 | $15.54 | $16.02 | $15.52 | $15.88 | $15.88 | 656K | +2.19% |
| May 4, 2026 | $15.69 | $15.81 | $15.00 | $15.27 | $15.27 | 470K | -2.68% |
| May 1, 2026 | $15.85 | $16.61 | $15.66 | $15.79 | $15.79 | 1.0M | -0.38% |
| Apr 30, 2026 | $16.02 | $16.27 | $15.75 | $15.80 | $15.80 | 680K | -1.37% |
| Apr 29, 2026 | $16.12 | $16.70 | $15.42 | $15.65 | $15.65 | 889K | -2.92% |
| Apr 28, 2026 | $16.48 | $16.62 | $16.08 | $16.15 | $16.15 | 456K | -2.00% |
| Apr 27, 2026 | $16.43 | $16.73 | $16.29 | $16.44 | $16.44 | 582K | +0.06% |
| Apr 24, 2026 | $16.43 | $16.83 | $16.29 | $16.40 | $16.40 | 546K | -0.18% |
| Apr 23, 2026 | $16.66 | $16.93 | $16.18 | $16.34 | $16.34 | 537K | -1.92% |
| Apr 22, 2026 | $17.50 | $17.60 | $16.52 | $16.64 | $16.64 | 564K | -4.91% |
| Apr 21, 2026 | $18.20 | $18.31 | $17.34 | $17.43 | $17.43 | 387K | -4.23% |
| Apr 20, 2026 | $18.03 | $18.43 | $17.91 | $18.10 | $18.10 | 793K | +0.39% |
Showing 1–20 of 1,240 records
Annual Stock Price Performance · SNCY
Jan 1 → Dec 31 · 6 years2026+11.4%$14.52 → $16.17
+11.4%
2025-2.4%$14.75 → $14.39
-2.4%
2024-6.7%$15.63 → $14.58
-6.7%
2023-2.4%$16.11 → $15.73
-2.4%
2022-42.5%$27.59 → $15.86
-42.5%
2021-33.1%$40.74 → $27.25
-33.1%
Best Year2026 · +11.4%
Worst Year2022 · -42.5%
Positive Years1 / 6
Avg Annual Return-12.6%
6Y Total Return-60.3%
6Y CAGR~-14.3% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$912.22+0.00%
Mkt Cap $420.2B
GE Aerospace
GE
$322.99+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.50+0.00%
Mkt Cap $241.7B
The Boeing Company
BA
$215.79+0.00%
Mkt Cap $170.1B
Union Pacific Corporation
UNP
$269.71+0.00%
Mkt Cap $160.1B
Eaton Corporation plc
ETN
$404.58+0.00%
Mkt Cap $157.1B
Deere & Company
DE
$573.82+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.91+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.51+0.00%
Mkt Cap $120.0B
Vertiv Holdings Co
VRT
$301.21+0.00%
Mkt Cap $115.7BWhat If You Invested in SNCY?
If you invested $1,000 in SNCY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$444
Total Return-55.6%
CAGR~-15.0% / yr
Profit$-556
Based on Mar 17, 2021 · $36.38Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Sun Country Airlines Holdings, Inc. (SNCY) is classified under Industrials and trades on NASDAQ. The quote snapshot on this page shows a last price of $16.17. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
SNCY price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
SNCY historical stock pricesFMP EOD datasplit-adjusted OHLCV