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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sncy · 日线历史（复权）· FMP · 截至 2026年5月15日
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.
关于价格历史与 OHLCV 数据
Sun Country Airlines Holdings, Inc.（SNCY）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $16.17。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SNCY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SNCY 历史股价FMP 日线复权 OHLCV