USD
Datos históricos de Sun Country Airlines Holdings, Inc.
Sun Country Airlines Holdings, Inc. · SNCY
$16.17
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:38 UTC
- Variación en el periodo
- +50.14%
- Máximo
- US$22.29
- 9 de febrero de 2026
- Mínimo
- US$10.25
- 29 de octubre de 2025
- Volumen medio diario
- 1.04 M
Del 10 de octubre de 2025 al 12 de mayo de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 12 may 2026 | 16.33 | 16.33 | 15.67 | 16.17 | −1.52% | 2.1 M |
| 11 may 2026 | 16.91 | 16.91 | 16.42 | 16.42 | −3.53% | 437,223.227 |
| 8 may 2026 | 16.69 | 17.13 | 16.69 | 17.02 | +0.95% | 344,927.489 |
| 7 may 2026 | 16.51 | 17.38 | 16.51 | 16.86 | +1.81% | 924,308.92 |
| 6 may 2026 | 16.50 | 16.70 | 16.40 | 16.56 | +4.28% | 472,591.486 |
| 5 may 2026 | 15.54 | 16.02 | 15.52 | 15.88 | +3.99% | 655,956.978 |
| 4 may 2026 | 15.69 | 15.81 | 15.00 | 15.27 | −3.29% | 470,326.158 |
| 1 may 2026 | 15.85 | 16.61 | 15.66 | 15.79 | −0.06% | 1.03 M |
| 30 abr 2026 | 16.02 | 16.27 | 15.75 | 15.80 | +0.96% | 680,284.139 |
| 29 abr 2026 | 16.12 | 16.70 | 15.42 | 15.65 | −3.10% | 889,133.732 |
| 28 abr 2026 | 16.48 | 16.62 | 16.08 | 16.15 | −1.76% | 455,623.73 |
| 27 abr 2026 | 16.43 | 16.73 | 16.29 | 16.44 | +0.24% | 581,825.04 |
| 24 abr 2026 | 16.43 | 16.83 | 16.29 | 16.40 | +0.37% | 546,155.428 |
| 23 abr 2026 | 16.66 | 16.93 | 16.18 | 16.34 | −1.80% | 537,317.243 |
| 22 abr 2026 | 17.50 | 17.60 | 16.52 | 16.64 | −4.53% | 564,025.486 |
| 21 abr 2026 | 18.20 | 18.31 | 17.34 | 17.43 | −3.70% | 386,917.383 |
| 20 abr 2026 | 18.03 | 18.43 | 17.91 | 18.10 | −1.25% | 793,132.59 |
| 17 abr 2026 | 18.22 | 18.98 | 18.20 | 18.33 | +6.69% | 870,213.181 |
| 16 abr 2026 | 17.71 | 17.95 | 17.13 | 17.18 | −3.32% | 1.38 M |
| 15 abr 2026 | 17.87 | 18.06 | 17.66 | 17.77 | −1.11% | 494,885.014 |
| 14 abr 2026 | 17.55 | 18.28 | 17.55 | 17.97 | +4.05% | 482,496.333 |
| 13 abr 2026 | 17.03 | 17.29 | 16.71 | 17.27 | −0.29% | 481,459.226 |
| 10 abr 2026 | 17.53 | 17.71 | 17.24 | 17.32 | −1.09% | 304,352.329 |
| 9 abr 2026 | 17.14 | 17.72 | 17.06 | 17.51 | +0.17% | 672,844.759 |
| 8 abr 2026 | 18.06 | 18.68 | 17.25 | 17.48 | +5.68% | 905,498.325 |
| 7 abr 2026 | 16.30 | 16.63 | 16.07 | 16.54 | −0.24% | 1.04 M |
| 6 abr 2026 | 16.67 | 16.87 | 16.34 | 16.58 | −1.60% | 488,973.903 |
| 2 abr 2026 | 16.24 | 16.93 | 16.02 | 16.85 | −0.06% | 664,910.645 |
| 1 abr 2026 | 16.61 | 17.32 | 16.61 | 16.86 | +2.06% | 605,059.848 |
| 31 mar 2026 | 16.21 | 16.72 | 15.96 | 16.52 | +4.10% | 541,027.081 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.