Stockscreener 앱 받기
14.14
1.65%
0.24
Sun Country Airlines Holdings Inc 주식 (SNCY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $14.15 | $13.57 | $0.58 | 188,130.0 | +1.80% |
| 2025-12-04 | $14.10 | $13.71 | $0.39 | 539,428.0 | -1.70% |
| 2025-12-03 | $14.41 | $13.55 | $0.8625 | 923,467.0 | +2.61% |
| 2025-12-02 | $14.08 | $13.43 | $0.65 | 965,979.0 | +1.17% |
| 2025-12-01 | $13.91 | $13.18 | $0.735 | 613,879.0 | -0.58% |
| 2025-11-28 | $13.87 | $13.19 | $0.68 | 362,389.0 | +0.66% |
| 2025-11-26 | $13.90 | $13.17 | $0.7258 | 966,497.0 | +3.03% |
| 2025-11-25 | $13.64 | $12.70 | $0.94 | 1,245,148.0 | +4.26% |
| 2025-11-24 | $12.69 | $12.00 | $0.69 | 915,358.0 | +5.15% |
| 2025-11-21 | $12.32 | $11.41 | $0.91 | 782,972.0 | +6.35% |
| 2025-11-20 | $11.87 | $11.23 | $0.635 | 770,156.0 | -0.35% |
| 2025-11-19 | $12.08 | $11.30 | $0.78 | 836,370.0 | -4.93% |
| 2025-11-18 | $12.00 | $11.64 | $0.36 | 555,640.0 | +1.74% |
| 2025-11-17 | $12.41 | $11.71 | $0.7094 | 907,343.0 | -5.05% |
| 2025-11-14 | $12.61 | $12.22 | $0.39 | 526,815.0 | -1.82% |
| 2025-11-13 | $12.83 | $12.37 | $0.46 | 787,560.0 | -0.79% |
| 2025-11-12 | $12.78 | $12.35 | $0.425 | 646,378.0 | +3.67% |
| 2025-11-11 | $12.49 | $11.99 | $0.50 | 664,902.0 | -0.41% |
| 2025-11-10 | $12.97 | $12.15 | $0.82 | 612,961.0 | -1.60% |
| 2025-11-07 | $12.79 | $11.96 | $0.83 | 926,054.0 | +0.97% |
| 2025-11-06 | $12.73 | $12.12 | $0.61 | 645,575.0 | -1.59% |
| 2025-11-05 | $12.76 | $11.98 | $0.78 | 1,129,343.0 | +5.53% |
Sun Country Airlines Holdings Inc 주식 (SNCY) 연도별 가격 이력
이 심층 분석에서는 Sun Country Airlines Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SNCY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sun Country Airlines Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sun Country Airlines Holdings Inc 주식 (SNCY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.41 | $13.18 | $1.23 | 3,230,883.0 | +3.28% |
| 2025-11 | $13.90 | $11.23 | $2.66 | 15,437,220.0 | +11.56% |
| 2025-10 | $12.32 | $10.25 | $2.07 | 21,044,801.0 | +3.98% |
| 2025-09 | $14.22 | $11.70 | $2.52 | 24,390,634.0 | -10.87% |
| 2025-08 | $13.33 | $10.14 | $3.19 | 18,690,448.0 | +14.32% |
| 2025-07 | $13.91 | $11.50 | $2.41 | 20,691,378.0 | -1.36% |
| 2025-06 | $12.13 | $10.24 | $1.89 | 20,020,344.0 | +1.47% |
| 2025-05 | $12.94 | $9.73 | $3.21 | 18,952,299.0 | +18.16% |
| 2025-04 | $12.37 | $8.10 | $4.27 | 29,322,115.0 | -20.45% |
| 2025-03 | $16.46 | $11.91 | $4.55 | 16,499,528.0 | -23.53% |
| 2025-02 | $18.59 | $15.20 | $3.39 | 19,008,594.0 | -5.01% |
| 2025-01 | $17.51 | $13.98 | $3.53 | 12,941,792.0 | +16.32% |
Sun Country Airlines Holdings Inc 주식 (SNCY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.91 | $13.69 | $2.22 | 14,238,306.0 | +2.50% |
| 2024-11 | $15.92 | $13.20 | $2.72 | 18,826,265.0 | +2.42% |
| 2024-10 | $14.20 | $9.74 | $4.46 | 17,790,256.0 | +25.33% |
| 2024-09 | $11.74 | $10.54 | $1.20 | 11,550,724.0 | +2.09% |
| 2024-08 | $13.12 | $9.26 | $3.86 | 13,557,770.0 | -16.18% |
| 2024-07 | $13.40 | $11.84 | $1.56 | 11,976,211.0 | +4.30% |
| 2024-06 | $12.59 | $9.73 | $2.86 | 15,197,267.0 | +18.60% |
| 2024-05 | $14.20 | $9.22 | $4.98 | 12,968,685.0 | -20.44% |
| 2024-04 | $15.20 | $13.28 | $1.92 | 9,516,008.0 | -11.80% |
| 2024-03 | $15.39 | $13.32 | $2.07 | 16,938,437.0 | +0.60% |
| 2024-02 | $16.34 | $13.89 | $2.45 | 14,228,388.0 | +10.21% |
| 2024-01 | $15.77 | $11.96 | $3.81 | 8,651,585.0 | -13.48% |
Sun Country Airlines Holdings Inc 주식 (SNCY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.56 | $14.97 | $2.59 | 12,663,244.0 | +3.62% |
| 2023-11 | $15.48 | $12.39 | $3.09 | 8,084,659.0 | +16.59% |
| 2023-10 | $15.26 | $12.57 | $2.69 | 9,292,570.0 | -12.26% |
| 2023-09 | $15.74 | $14.04 | $1.70 | 16,808,580.0 | -0.34% |
| 2023-08 | $21.50 | $14.03 | $7.47 | 14,903,652.0 | -30.94% |
| 2023-07 | $23.80 | $20.71 | $3.09 | 6,828,820.0 | -4.09% |
| 2023-06 | $22.71 | $18.75 | $3.96 | 16,643,864.0 | +19.57% |
| 2023-05 | $19.59 | $16.80 | $2.79 | 6,891,170.0 | -4.71% |
| 2023-04 | $20.50 | $18.10 | $2.40 | 3,690,435.0 | -3.76% |
| 2023-03 | $23.00 | $17.67 | $5.33 | 9,521,894.0 | +2.24% |
| 2023-02 | $22.10 | $18.25 | $3.85 | 10,259,049.0 | +7.39% |
| 2023-01 | $19.19 | $15.63 | $3.56 | 4,553,014.0 | +17.72% |
1.61%
0.10%
자본화:
|
볼륨(24시간):