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 29, 2015 37.47 37.69 37.01 37.38 58,703 -0.22(-0.59%)
May 28, 2015 37.31 37.66 37.11 37.60 46,545 +0.09(+0.24%)
May 27, 2015 36.95 37.66 36.76 37.51 46,713 +0.50(+1.35%)
May 26, 2015 37.63 38.65 36.75 37.01 64,747 -0.86(-2.27%)
May 22, 2015 38.06 37.87 37.87 37.87 54,400 -0.16(-0.42%)
May 21, 2015 38.02 38.55 37.85 38.03 67,949 -0.13(-0.34%)
May 20, 2015 38.30 38.30 38.04 38.16 51,725 -0.06(-0.16%)
May 19, 2015 38.11 38.29 37.77 38.22 65,235 +0.15(+0.39%)
May 18, 2015 37.40 38.17 37.16 38.07 82,297 +0.61(+1.63%)
May 15, 2015 37.70 37.70 36.97 37.46 105,269 -0.38(-1.00%)
May 14, 2015 37.35 38.00 36.88 37.84 88,390 +0.79(+2.13%)
May 13, 2015 37.09 37.44 36.65 37.05 67,461 +0.26(+0.71%)
May 12, 2015 36.53 37.80 35.82 36.79 86,529 +0.11(+0.30%)
May 11, 2015 37.10 37.39 36.64 36.68 70,923 -0.08(-0.22%)
May 08, 2015 37.69 38.65 36.72 36.76 52,526 -0.36(-0.97%)
May 07, 2015 36.51 37.46 36.51 37.12 102,740 +0.61(+1.67%)
May 06, 2015 36.96 37.10 35.52 36.51 153,285 -0.49(-1.32%)
May 05, 2015 37.50 38.80 36.61 37.00 180,280 -1.82(-4.69%)
May 04, 2015 38.79 39.34 38.34 38.82 85,032 -0.10(-0.26%)
May 01, 2015 38.92 39.41 38.46 38.92 103,377 +0.01(+0.03%)
Apr 30, 2015 40.08 40.65 38.65 38.91 101,629 -1.49(-3.69%)
Apr 29, 2015 41.19 41.32 40.37 40.40 43,606 -1.11(-2.67%)
Apr 28, 2015 41.11 41.62 40.33 41.51 54,970 +0.42(+1.02%)
Apr 27, 2015 41.88 42.40 40.96 41.09 75,210 -0.33(-0.80%)
Apr 24, 2015 41.60 41.90 41.23 41.42 57,345 +0.11(+0.27%)
Apr 23, 2015 40.60 41.75 40.60 41.31 48,260 +0.60(+1.47%)
Apr 22, 2015 40.49 40.78 39.81 40.71 57,187 +0.16(+0.39%)
Apr 21, 2015 41.14 41.14 40.24 40.55 21,601 -0.40(-0.98%)
Apr 20, 2015 40.01 40.97 40.01 40.95 27,152 +1.13(+2.84%)
Apr 17, 2015 40.07 40.42 39.72 39.82 64,852 -0.72(-1.78%)
Apr 16, 2015 41.09 41.18 40.37 40.54 24,034 -0.18(-0.44%)
Apr 15, 2015 40.46 41.08 40.14 40.72 80,097 +0.48(+1.19%)
Apr 14, 2015 39.97 40.60 39.49 40.24 333,040 +0.43(+1.08%)
Apr 13, 2015 39.98 40.54 39.51 39.81 59,252 -0.14(-0.35%)
Apr 10, 2015 40.17 40.17 39.81 39.95 26,752 +0.05(+0.13%)
Apr 09, 2015 40.57 40.57 39.74 39.90 76,389 -0.68(-1.68%)
Apr 08, 2015 40.21 40.66 39.89 40.58 36,140 +0.60(+1.50%)
Apr 07, 2015 41.03 41.03 39.93 39.98 44,124 -1.21(-2.94%)
Apr 06, 2015 40.27 41.20 40.27 41.19 30,299 +0.64(+1.58%)
Apr 02, 2015 40.39 40.55 40.55 40.55 31,200 +0.07(+0.17%)
Apr 01, 2015 41.06 41.06 40.19 40.48 51,397 -0.88(-2.13%)
Mar 31, 2015 41.14 41.46 40.67 41.36 63,024 -0.08(-0.19%)
Mar 30, 2015 41.31 41.75 41.05 41.44 56,490 +0.26(+0.63%)
Mar 27, 2015 40.45 41.27 40.06 41.18 79,649 +0.63(+1.55%)
Mar 26, 2015 40.12 40.92 40.12 40.55 50,531 +0.23(+0.57%)
Mar 25, 2015 41.68 41.90 40.11 40.32 97,197 -1.30(-3.12%)
Mar 24, 2015 41.50 41.85 41.20 41.62 79,042 +0.25(+0.60%)
Mar 23, 2015 41.20 41.77 40.92 41.37 97,594 +0.21(+0.51%)
Mar 20, 2015 40.97 41.32 40.88 41.16 174,713 +0.32(+0.78%)
Mar 19, 2015 40.00 40.94 39.99 40.84 123,556 +0.73(+1.82%)
Mar 18, 2015 39.48 40.15 39.18 40.11 110,436 +0.63(+1.60%)
Mar 17, 2015 39.49 39.77 39.13 39.48 75,367 +0.00(+0.00%)
Mar 16, 2015 39.41 39.95 39.29 39.48 60,178 +0.14(+0.36%)
Mar 13, 2015 39.79 39.79 38.55 39.34 64,661 -0.40(-1.01%)
Mar 12, 2015 38.62 40.00 37.82 39.74 135,950 +1.51(+3.94%)
Mar 11, 2015 37.81 38.29 37.36 38.23 75,419 +0.62(+1.66%)
Mar 10, 2015 37.51 37.67 37.15 37.61 86,567 -0.01(-0.03%)
Mar 09, 2015 37.03 37.62 36.70 37.62 134,690 +0.77(+2.09%)
Mar 06, 2015 36.62 36.99 36.51 36.85 85,911 -0.20(-0.54%)
Mar 05, 2015 37.15 37.40 36.57 37.05 79,778 -0.03(-0.08%)
Mar 04, 2015 37.38 37.63 37.00 37.08 105,688 -0.55(-1.46%)
Mar 03, 2015 38.11 38.34 37.45 37.63 72,753 -0.70(-1.83%)
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.