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, 2018 50.75 50.75 49.60 49.76 211,626 -1.04(-2.05%)
May 30, 2018 50.30 51.19 49.99 50.80 141,711 +0.53(+1.05%)
May 29, 2018 50.12 50.51 49.92 50.27 127,806 -0.23(-0.46%)
May 25, 2018 50.50 50.50 50.50 0 -0.50(-0.98%)
May 24, 2018 50.63 51.22 50.05 51.00 140,262 +0.14(+0.28%)
May 23, 2018 50.63 50.93 48.38 50.86 167,878 +0.05(+0.10%)
May 22, 2018 50.84 51.34 50.52 50.81 134,308 -0.02(-0.04%)
May 21, 2018 50.17 51.34 50.14 50.83 97,710 +0.83(+1.66%)
May 18, 2018 49.53 50.28 49.33 50.00 103,650 +0.69(+1.40%)
May 17, 2018 48.82 49.55 47.50 49.31 101,681 +0.35(+0.71%)
May 16, 2018 48.75 49.23 48.27 48.96 122,219 +0.49(+1.01%)
May 15, 2018 48.06 48.71 47.63 48.47 144,164 +0.15(+0.31%)
May 14, 2018 48.69 48.86 48.04 48.32 130,339 -0.37(-0.76%)
May 11, 2018 47.45 48.90 45.56 48.69 118,426 +1.35(+2.85%)
May 10, 2018 46.22 49.22 46.22 47.34 145,955 +1.38(+3.00%)
May 09, 2018 48.99 49.86 45.44 45.96 280,453 -3.04(-6.20%)
May 08, 2018 50.00 52.51 48.67 49.00 606,361 -1.55(-3.07%)
May 07, 2018 49.27 50.61 49.07 50.55 197,863 +1.45(+2.95%)
May 04, 2018 47.81 49.34 45.79 49.10 118,103 +1.00(+2.08%)
May 03, 2018 48.15 49.23 47.17 48.10 88,905 -0.33(-0.68%)
May 02, 2018 48.36 49.17 48.31 48.43 97,614 +0.03(+0.06%)
May 01, 2018 48.48 48.70 47.43 48.40 182,465 -0.17(-0.35%)
Apr 30, 2018 49.53 49.92 48.27 48.57 129,019 -0.79(-1.60%)
Apr 27, 2018 50.43 50.66 49.34 49.36 138,504 -1.06(-2.10%)
Apr 26, 2018 51.66 51.66 50.33 50.42 83,978 -1.05(-2.04%)
Apr 25, 2018 51.87 51.87 50.96 51.47 89,387 -0.32(-0.62%)
Apr 24, 2018 53.68 54.14 50.96 51.79 82,727 -1.68(-3.14%)
Apr 23, 2018 54.21 54.54 53.08 53.47 61,075 -0.60(-1.11%)
Apr 20, 2018 54.01 54.62 53.75 54.07 56,789 -0.15(-0.28%)
Apr 19, 2018 54.10 54.80 51.96 54.22 51,539 -0.05(-0.09%)
Apr 18, 2018 54.76 54.97 54.19 54.27 94,904 -0.32(-0.59%)
Apr 17, 2018 54.30 54.80 51.81 54.59 80,745 +0.59(+1.09%)
Apr 16, 2018 53.88 54.65 53.11 54.00 99,197 +0.59(+1.10%)
Apr 13, 2018 53.50 53.60 52.73 53.41 77,879 +0.28(+0.53%)
Apr 12, 2018 52.64 53.39 52.32 53.13 84,520 +0.76(+1.45%)
Apr 11, 2018 52.65 53.21 51.75 52.37 122,621 -0.38(-0.72%)
Apr 10, 2018 51.45 53.30 51.03 52.75 198,313 +2.14(+4.23%)
Apr 09, 2018 50.74 51.44 50.56 50.61 108,525 +0.21(+0.42%)
Apr 06, 2018 52.58 53.30 49.54 50.40 190,993 -2.35(-4.45%)
Apr 05, 2018 52.66 53.16 51.95 52.75 97,502 +0.35(+0.67%)
Apr 04, 2018 51.34 52.54 50.57 52.40 141,459 +0.13(+0.25%)
Apr 03, 2018 51.88 52.34 51.02 52.27 118,806 +0.85(+1.65%)
Apr 02, 2018 53.39 53.54 50.90 51.42 157,540 -2.14(-4.00%)
Mar 29, 2018 53.56 53.56 53.56 0 +0.20(+0.37%)
Mar 28, 2018 54.22 54.42 53.10 53.36 145,415 -0.67(-1.24%)
Mar 27, 2018 54.67 54.93 53.89 54.03 146,703 -0.47(-0.86%)
Mar 26, 2018 54.56 54.62 53.46 54.50 180,226 +0.89(+1.66%)
Mar 23, 2018 54.99 55.02 53.61 53.61 193,700 -0.47(-0.87%)
Mar 22, 2018 55.26 55.78 54.07 54.08 119,718 -1.80(-3.22%)
Mar 21, 2018 55.70 56.10 54.81 55.88 199,918 +0.06(+0.11%)
Mar 20, 2018 54.93 55.92 54.05 55.82 112,642 +0.91(+1.66%)
Mar 19, 2018 55.38 55.38 54.24 54.91 148,895 -0.54(-0.97%)
Mar 16, 2018 54.73 55.74 54.29 55.45 534,180 +0.72(+1.32%)
Mar 15, 2018 54.94 55.16 54.37 54.73 122,540 -0.01(-0.02%)
Mar 14, 2018 55.25 55.40 54.42 54.74 102,146 -0.15(-0.27%)
Mar 13, 2018 55.25 55.73 54.62 54.89 101,141 -0.16(-0.29%)
Mar 12, 2018 56.20 56.48 54.81 55.05 129,765 -1.24(-2.20%)
Mar 09, 2018 55.23 56.88 54.72 56.29 166,181 +1.44(+2.63%)
Mar 08, 2018 54.64 55.07 54.06 54.85 115,969 +0.59(+1.09%)
Mar 07, 2018 53.44 54.53 52.52 54.26 140,337 +0.45(+0.84%)
Mar 06, 2018 52.89 54.14 52.37 53.81 204,319 +0.96(+1.82%)
Mar 05, 2018 52.61 53.11 51.59 52.85 181,477 -0.18(-0.34%)
Mar 02, 2018 52.14 53.23 51.03 53.03 235,377 +0.47(+0.89%)
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.