Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sun Hydraulics Cor (NQ: SNHY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 19.96 19.99 19.50 19.70 154,183 -0.21(-1.05%)
May 30, 2006 20.50 20.55 19.87 19.91 139,218 -0.77(-3.72%)
May 26, 2006 20.49 20.69 20.30 20.68 69,878 +0.17(+0.83%)
May 25, 2006 20.52 20.85 20.22 20.51 99,183 +0.15(+0.74%)
May 24, 2006 20.22 20.81 19.98 20.36 71,146 +0.06(+0.30%)
May 23, 2006 19.63 20.63 19.63 20.30 62,054 +0.80(+4.10%)
May 22, 2006 19.41 19.73 19.11 19.50 74,303 -0.01(-0.05%)
May 19, 2006 19.63 19.65 18.93 19.51 89,041 -0.03(-0.15%)
May 18, 2006 19.85 20.34 19.50 19.54 83,354 -0.14(-0.71%)
May 17, 2006 20.26 20.70 19.63 19.68 99,629 -0.55(-2.69%)
May 16, 2006 19.88 20.44 19.88 20.23 54,669 +0.33(+1.63%)
May 15, 2006 20.77 20.82 19.80 19.90 73,496 -1.12(-5.33%)
May 12, 2006 21.59 21.59 20.90 21.02 92,121 -0.67(-3.09%)
May 11, 2006 21.55 21.98 21.51 21.69 62,472 +0.15(+0.70%)
May 10, 2006 21.25 21.75 21.25 21.54 82,845 +0.14(+0.65%)
May 09, 2006 20.05 21.57 20.05 21.40 186,907 +1.10(+5.42%)
May 08, 2006 20.50 21.21 19.77 20.30 272,317 -2.04(-9.13%)
May 05, 2006 21.47 22.39 21.22 22.34 64,889 +1.12(+5.28%)
May 04, 2006 20.87 21.44 20.67 21.22 30,298 +0.27(+1.29%)
May 03, 2006 21.16 21.18 20.80 20.95 33,967 -0.30(-1.41%)
May 02, 2006 21.49 21.70 21.17 21.25 48,839 -0.26(-1.21%)
May 01, 2006 21.92 22.08 21.38 21.51 88,327 +0.43(+2.04%)
Apr 28, 2006 20.52 21.31 20.50 21.08 44,700 +0.38(+1.84%)
Apr 27, 2006 21.11 21.49 20.61 20.70 69,085 -0.44(-2.08%)
Apr 26, 2006 21.80 21.92 21.08 21.14 112,983 -1.00(-4.52%)
Apr 25, 2006 21.53 22.20 21.48 22.14 47,191 +0.56(+2.59%)
Apr 24, 2006 21.87 21.88 21.53 21.58 34,652 -0.24(-1.10%)
Apr 21, 2006 22.28 22.28 21.80 21.82 44,200 -0.33(-1.49%)
Apr 20, 2006 21.86 22.28 21.60 22.15 42,789 +0.40(+1.84%)
Apr 19, 2006 21.55 21.80 21.46 21.75 37,131 +0.35(+1.64%)
Apr 18, 2006 21.00 21.61 21.00 21.40 39,747 +0.53(+2.54%)
Apr 17, 2006 21.03 21.38 20.61 20.87 57,127 -0.21(-1.00%)
Apr 13, 2006 21.32 21.66 20.86 21.08 26,613 -0.21(-0.99%)
Apr 12, 2006 20.73 21.64 20.75 21.29 59,668 +0.56(+2.70%)
Apr 11, 2006 21.55 21.74 20.48 20.73 86,238 -0.85(-3.94%)
Apr 10, 2006 21.35 22.08 21.28 21.58 82,761 +0.20(+0.94%)
Apr 07, 2006 22.23 22.24 21.30 21.38 49,337 -0.80(-3.61%)
Apr 06, 2006 22.41 22.65 21.57 22.18 67,417 -0.27(-1.20%)
Apr 05, 2006 22.45 22.58 22.25 22.45 72,040 +0.22(+0.99%)
Apr 04, 2006 22.06 22.69 21.80 22.23 89,945 +0.40(+1.83%)
Apr 03, 2006 21.60 22.05 21.06 21.83 91,722 +0.45(+2.10%)
Mar 31, 2006 21.38 21.85 21.13 21.38 147,504 +0.03(+0.14%)
Mar 30, 2006 21.48 21.64 21.28 21.35 133,248 -0.26(-1.20%)
Mar 29, 2006 21.03 22.04 21.03 21.61 229,903 +0.59(+2.81%)
Mar 28, 2006 22.14 22.16 20.93 21.02 323,285 -1.14(-5.14%)
Mar 27, 2006 23.39 23.39 21.89 22.16 230,187 -1.30(-5.54%)
Mar 24, 2006 24.07 24.32 23.03 23.46 134,780 -0.77(-3.18%)
Mar 23, 2006 24.65 24.81 24.05 24.23 57,800 -0.36(-1.46%)
Mar 22, 2006 24.33 24.80 23.84 24.59 69,500 +0.31(+1.28%)
Mar 21, 2006 24.16 24.45 23.86 24.28 62,440 +0.12(+0.50%)
Mar 20, 2006 23.89 24.56 23.55 24.16 97,787 +0.37(+1.56%)
Mar 17, 2006 24.97 25.08 23.25 23.79 254,675 -1.19(-4.76%)
Mar 16, 2006 25.15 26.10 24.65 24.98 178,668 -0.09(-0.36%)
Mar 15, 2006 25.39 25.39 24.62 25.07 89,536 -0.32(-1.26%)
Mar 14, 2006 24.98 25.50 24.88 25.39 72,652 +0.57(+2.30%)
Mar 13, 2006 25.00 25.74 24.55 24.82 135,645 -0.08(-0.32%)
Mar 10, 2006 24.99 25.08 24.64 24.90 127,059 +0.29(+1.18%)
Mar 09, 2006 23.11 25.21 22.96 24.61 217,327 +1.49(+6.44%)
Mar 08, 2006 22.60 23.42 22.60 23.12 83,804 +0.65(+2.89%)
Mar 07, 2006 22.49 23.20 22.37 22.47 116,591 +0.43(+1.95%)
Mar 06, 2006 24.87 26.40 21.70 22.04 567,111 -3.16(-12.54%)
Mar 03, 2006 23.73 25.50 23.72 25.20 250,207 +1.51(+6.37%)
Mar 02, 2006 23.02 23.97 22.50 23.69 96,173 +0.79(+3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.