U.S. markets open in 1 hour 46 minutes
F S&P 500
5,206.50 0.00 (0.00%) F Dow Jones
39,018.00 +21.00 (+0.05%) F Nasdaq
18,162.25 -33.25 (-0.18%) E-mini Russell 2000 Index Futur
2,075.70 +4.60 (+0.22%) Petróleo
78.25 -0.23 (-0.29%) Oro
2,324.50 -6.70 (-0.29%)
Sun Country Airlines Holdings, Inc. (SNCY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 13.95 | 14.16 | 13.73 | 14.06 | 14.06 | 384,100 |
| 03 may 2024 | 13.89 | 14.20 | 13.79 | 13.85 | 13.85 | 283,000 |
| 02 may 2024 | 13.69 | 13.80 | 13.52 | 13.79 | 13.79 | 290,300 |
| 01 may 2024 | 13.40 | 13.81 | 13.28 | 13.50 | 13.50 | 465,800 |
| 30 abr 2024 | 13.73 | 13.74 | 13.28 | 13.31 | 13.31 | 398,800 |
| 29 abr 2024 | 13.70 | 13.88 | 13.53 | 13.78 | 13.78 | 406,000 |
| 26 abr 2024 | 13.97 | 14.00 | 13.56 | 13.65 | 13.65 | 337,000 |
| 25 abr 2024 | 14.21 | 14.26 | 13.74 | 14.15 | 14.15 | 471,900 |
| 24 abr 2024 | 14.69 | 14.83 | 14.25 | 14.29 | 14.29 | 426,000 |
| 23 abr 2024 | 14.83 | 15.06 | 14.78 | 14.82 | 14.82 | 330,600 |
| 22 abr 2024 | 14.86 | 15.18 | 14.81 | 15.05 | 15.05 | 303,200 |
| 19 abr 2024 | 14.60 | 15.04 | 14.60 | 14.87 | 14.87 | 320,200 |
| 18 abr 2024 | 14.63 | 15.15 | 14.63 | 14.73 | 14.73 | 351,200 |
| 17 abr 2024 | 14.47 | 14.69 | 14.37 | 14.56 | 14.56 | 345,600 |
| 16 abr 2024 | 14.19 | 14.31 | 13.80 | 14.15 | 14.15 | 303,200 |
| 15 abr 2024 | 14.25 | 14.48 | 14.12 | 14.30 | 14.30 | 541,400 |
| 12 abr 2024 | 14.62 | 14.63 | 14.16 | 14.26 | 14.26 | 422,900 |
| 11 abr 2024 | 14.67 | 14.92 | 14.48 | 14.82 | 14.82 | 341,300 |
| 10 abr 2024 | 14.93 | 15.19 | 14.47 | 14.64 | 14.64 | 534,800 |
| 09 abr 2024 | 14.83 | 15.16 | 14.71 | 15.10 | 15.10 | 364,000 |
| 08 abr 2024 | 14.64 | 15.07 | 14.57 | 14.81 | 14.81 | 456,900 |
| 05 abr 2024 | 14.05 | 14.61 | 13.89 | 14.56 | 14.56 | 824,800 |
| 04 abr 2024 | 14.43 | 14.61 | 14.06 | 14.12 | 14.12 | 595,100 |
| 03 abr 2024 | 14.41 | 14.63 | 14.32 | 14.39 | 14.39 | 585,000 |
| 02 abr 2024 | 14.72 | 14.72 | 14.08 | 14.52 | 14.52 | 644,400 |
| 01 abr 2024 | 15.20 | 15.20 | 14.86 | 14.97 | 14.97 | 485,300 |
| 28 mar 2024 | 14.99 | 15.14 | 14.91 | 15.09 | 15.09 | 656,000 |
| 27 mar 2024 | 14.46 | 15.07 | 14.28 | 15.06 | 15.06 | 815,000 |
| 26 mar 2024 | 14.40 | 14.60 | 14.23 | 14.37 | 14.37 | 494,000 |
| 25 mar 2024 | 13.87 | 14.38 | 13.77 | 14.30 | 14.30 | 625,100 |
| 22 mar 2024 | 13.70 | 13.82 | 13.35 | 13.82 | 13.82 | 695,800 |
| 21 mar 2024 | 13.72 | 13.88 | 13.48 | 13.68 | 13.68 | 1,526,600 |
| 20 mar 2024 | 13.41 | 13.76 | 13.35 | 13.63 | 13.63 | 785,300 |
| 19 mar 2024 | 13.55 | 13.92 | 13.37 | 13.46 | 13.46 | 1,039,800 |
| 18 mar 2024 | 13.53 | 13.76 | 13.32 | 13.61 | 13.61 | 633,000 |
| 15 mar 2024 | 13.50 | 13.73 | 13.44 | 13.55 | 13.55 | 1,853,700 |
| 14 mar 2024 | 13.70 | 13.71 | 13.40 | 13.50 | 13.50 | 614,000 |
| 13 mar 2024 | 13.80 | 14.08 | 13.68 | 13.77 | 13.77 | 517,600 |
| 12 mar 2024 | 13.86 | 14.03 | 13.37 | 13.87 | 13.87 | 684,700 |
| 11 mar 2024 | 14.34 | 14.45 | 13.93 | 14.00 | 14.00 | 698,700 |
| 08 mar 2024 | 14.69 | 14.80 | 14.30 | 14.40 | 14.40 | 1,674,400 |
| 07 mar 2024 | 14.90 | 15.00 | 14.51 | 14.55 | 14.55 | 593,000 |
| 06 mar 2024 | 14.72 | 15.09 | 14.72 | 14.88 | 14.88 | 823,100 |
| 05 mar 2024 | 14.79 | 14.98 | 14.73 | 14.81 | 14.81 | 666,100 |
| 04 mar 2024 | 14.81 | 15.04 | 14.73 | 14.95 | 14.95 | 873,200 |
| 01 mar 2024 | 15.13 | 15.39 | 14.90 | 15.00 | 15.00 | 850,600 |
| 29 feb 2024 | 16.06 | 16.06 | 14.96 | 15.00 | 15.00 | 835,400 |
| 28 feb 2024 | 15.48 | 16.34 | 15.35 | 15.85 | 15.85 | 605,600 |
| 27 feb 2024 | 15.80 | 16.00 | 15.57 | 15.76 | 15.76 | 525,800 |
| 26 feb 2024 | 15.59 | 15.89 | 15.45 | 15.63 | 15.63 | 787,000 |
| 23 feb 2024 | 15.30 | 15.47 | 15.10 | 15.20 | 15.20 | 284,100 |
| 22 feb 2024 | 15.35 | 15.97 | 15.35 | 15.42 | 15.42 | 458,500 |
| 21 feb 2024 | 15.31 | 15.43 | 14.99 | 15.38 | 15.38 | 675,900 |
| 20 feb 2024 | 15.25 | 15.66 | 15.17 | 15.40 | 15.40 | 907,100 |
| 16 feb 2024 | 15.27 | 15.57 | 14.78 | 15.49 | 15.49 | 715,600 |
| 15 feb 2024 | 15.39 | 15.86 | 15.27 | 15.44 | 15.44 | 1,033,500 |
| 14 feb 2024 | 15.29 | 15.35 | 14.98 | 15.15 | 15.15 | 805,200 |
| 13 feb 2024 | 14.85 | 15.13 | 14.70 | 14.96 | 14.96 | 718,900 |
| 12 feb 2024 | 15.15 | 15.89 | 15.15 | 15.45 | 15.45 | 646,100 |
| 09 feb 2024 | 14.85 | 15.24 | 14.61 | 15.17 | 15.17 | 542,400 |
| 08 feb 2024 | 14.57 | 14.85 | 14.35 | 14.76 | 14.76 | 421,300 |
| 07 feb 2024 | 14.62 | 14.62 | 14.09 | 14.50 | 14.50 | 627,200 |
| 06 feb 2024 | 13.90 | 14.77 | 13.90 | 14.66 | 14.66 | 686,500 |
| 05 feb 2024 | 14.50 | 14.50 | 13.89 | 13.93 | 13.93 | 504,900 |
| 02 feb 2024 | 14.31 | 14.89 | 14.10 | 14.74 | 14.74 | 1,361,200 |
| 01 feb 2024 | 14.38 | 15.27 | 14.28 | 14.66 | 14.66 | 1,154,100 |
| 31 ene 2024 | 13.75 | 14.08 | 13.37 | 13.61 | 13.61 | 281,900 |
| 30 ene 2024 | 13.95 | 14.15 | 13.76 | 13.79 | 13.79 | 353,100 |
| 29 ene 2024 | 14.16 | 14.32 | 13.91 | 14.30 | 14.30 | 293,300 |
| 26 ene 2024 | 14.45 | 14.59 | 14.00 | 14.13 | 14.13 | 431,400 |
| 25 ene 2024 | 14.28 | 14.51 | 13.97 | 14.33 | 14.33 | 226,900 |
| 24 ene 2024 | 13.99 | 14.01 | 13.67 | 13.87 | 13.87 | 261,000 |
| 23 ene 2024 | 13.68 | 14.13 | 13.68 | 13.83 | 13.83 | 363,900 |
| 22 ene 2024 | 12.72 | 13.35 | 12.72 | 13.33 | 13.33 | 408,200 |
| 19 ene 2024 | 12.52 | 12.62 | 12.12 | 12.58 | 12.58 | 344,400 |
| 18 ene 2024 | 12.34 | 12.46 | 12.00 | 12.43 | 12.43 | 524,400 |
| 17 ene 2024 | 12.71 | 12.88 | 11.96 | 12.27 | 12.27 | 740,500 |
| 16 ene 2024 | 13.00 | 13.03 | 12.58 | 12.87 | 12.87 | 460,200 |
| 12 ene 2024 | 13.79 | 13.79 | 13.12 | 13.32 | 13.32 | 396,000 |
| 11 ene 2024 | 14.15 | 14.15 | 13.80 | 13.91 | 13.91 | 399,900 |
| 10 ene 2024 | 14.17 | 14.28 | 13.84 | 14.15 | 14.15 | 623,900 |
| 09 ene 2024 | 14.90 | 15.00 | 14.48 | 14.49 | 14.49 | 337,500 |
| 08 ene 2024 | 15.07 | 15.38 | 14.78 | 15.11 | 15.11 | 429,500 |
| 05 ene 2024 | 14.59 | 15.31 | 14.52 | 15.08 | 15.08 | 416,700 |
| 04 ene 2024 | 14.29 | 14.89 | 14.09 | 14.64 | 14.64 | 444,500 |
| 03 ene 2024 | 15.28 | 15.28 | 14.18 | 14.20 | 14.20 | 556,000 |
| 02 ene 2024 | 15.63 | 15.77 | 15.30 | 15.57 | 15.57 | 358,300 |
| 29 dic 2023 | 16.13 | 16.13 | 15.71 | 15.73 | 15.73 | 327,200 |
| 28 dic 2023 | 15.95 | 16.19 | 15.73 | 16.14 | 16.14 | 384,300 |
| 27 dic 2023 | 16.14 | 16.14 | 15.79 | 16.03 | 16.03 | 304,300 |
| 26 dic 2023 | 16.25 | 16.25 | 15.89 | 16.09 | 16.09 | 288,800 |
| 22 dic 2023 | 16.09 | 16.18 | 15.85 | 16.05 | 16.05 | 286,300 |
| 21 dic 2023 | 16.18 | 16.42 | 15.92 | 16.09 | 16.09 | 260,300 |
| 20 dic 2023 | 16.11 | 16.38 | 15.90 | 15.93 | 15.93 | 402,400 |
| 19 dic 2023 | 15.92 | 16.25 | 15.87 | 16.14 | 16.14 | 435,800 |
| 18 dic 2023 | 16.15 | 16.16 | 15.71 | 15.88 | 15.88 | 488,900 |
| 15 dic 2023 | 16.47 | 16.47 | 15.96 | 16.21 | 16.21 | 1,609,800 |
| 14 dic 2023 | 16.11 | 16.32 | 15.89 | 16.28 | 16.28 | 809,400 |
| 13 dic 2023 | 15.69 | 16.10 | 15.34 | 16.10 | 16.10 | 903,300 |
| 12 dic 2023 | 15.56 | 16.00 | 15.24 | 15.80 | 15.80 | 2,461,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.