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 28, 2004 12.78 12.78 12.37 12.37 2,300 -0.43(-3.36%)
May 27, 2004 13.01 13.01 12.59 12.80 3,200 -0.09(-0.70%)
May 26, 2004 12.96 12.96 12.81 12.89 6,300 -0.01(-0.08%)
May 25, 2004 12.90 12.91 12.80 12.90 8,300 +0.00(+0.00%)
May 24, 2004 12.45 13.02 12.45 12.90 3,400 +0.45(+3.61%)
May 21, 2004 12.32 12.60 12.25 12.45 7,800 -0.54(-4.16%)
May 20, 2004 12.83 12.99 12.67 12.99 2,000 +0.17(+1.33%)
May 19, 2004 11.75 13.31 11.75 12.82 24,900 +0.07(+0.56%)
May 18, 2004 12.32 12.75 12.32 12.75 7,200 +0.43(+3.47%)
May 17, 2004 13.05 13.05 12.26 12.32 7,300 -0.44(-3.44%)
May 14, 2004 12.35 12.82 12.00 12.76 17,000 +0.32(+2.57%)
May 13, 2004 12.24 12.70 11.82 12.44 16,700 +0.05(+0.40%)
May 12, 2004 13.20 13.20 12.08 12.39 14,900 -0.77(-5.85%)
May 11, 2004 13.72 13.74 13.15 13.16 20,100 -0.58(-4.22%)
May 10, 2004 11.25 13.74 11.25 13.74 23,200 +1.82(+15.27%)
May 07, 2004 11.25 12.39 11.25 11.92 25,000 -0.18(-1.49%)
May 06, 2004 11.95 12.46 11.26 12.10 55,400 +0.07(+0.58%)
May 05, 2004 11.00 12.25 10.70 12.03 75,900 +0.78(+6.93%)
May 04, 2004 10.25 11.25 9.950 11.25 51,100 +1.39(+14.10%)
May 03, 2004 9.900 9.910 9.860 9.860 8,900 -0.04(-0.40%)
Apr 30, 2004 9.860 9.900 9.701 9.900 3,100 +0.35(+3.66%)
Apr 29, 2004 9.270 9.550 9.270 9.550 200 -0.45(-4.50%)
Apr 28, 2004 10.00 10.00 9.650 10.00 6,000 +0.00(+0.00%)
Apr 27, 2004 9.890 10.00 9.890 10.00 500 +0.05(+0.50%)
Apr 26, 2004 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 23, 2004 9.870 9.950 9.390 9.950 2,200 +0.01(+0.10%)
Apr 22, 2004 9.850 9.950 9.840 9.940 2,400 +0.14(+1.43%)
Apr 21, 2004 9.710 9.890 9.690 9.800 1,900 +0.50(+5.38%)
Apr 20, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Apr 19, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Apr 16, 2004 9.330 9.330 9.300 9.300 3,600 +0.00(+0.00%)
Apr 15, 2004 9.300 9.340 9.300 9.300 900 -0.58(-5.86%)
Apr 14, 2004 9.650 9.879 9.650 9.879 300 +0.01(+0.09%)
Apr 13, 2004 9.300 9.870 9.300 9.870 4,600 +0.35(+3.68%)
Apr 12, 2004 9.620 10.00 9.520 9.520 1,100 -0.08(-0.83%)
Apr 08, 2004 9.980 9.980 9.250 9.600 3,300 +0.29(+3.11%)
Apr 07, 2004 9.310 9.310 9.310 9.310 100 -0.59(-5.96%)
Apr 06, 2004 9.900 9.999 9.900 9.900 1,700 +0.01(+0.10%)
Apr 05, 2004 9.760 9.900 9.760 9.890 2,300 +0.04(+0.41%)
Apr 02, 2004 10.00 10.00 9.850 9.850 300 -0.15(-1.50%)
Apr 01, 2004 9.870 10.00 9.870 10.00 1,200 +0.69(+7.41%)
Mar 31, 2004 9.310 9.310 9.310 9.310 0 +0.00(+0.00%)
Mar 30, 2004 9.400 9.480 9.310 9.310 1,200 +0.30(+3.33%)
Mar 29, 2004 9.010 9.010 9.010 9.010 100 -0.31(-3.33%)
Mar 26, 2004 9.000 9.360 9.000 9.320 900 +0.19(+2.08%)
Mar 25, 2004 9.132 9.132 9.130 9.130 200 -0.22(-2.35%)
Mar 24, 2004 9.350 9.350 9.350 9.350 3,700 -0.04(-0.43%)
Mar 23, 2004 9.650 9.650 9.260 9.390 8,100 -0.26(-2.69%)
Mar 22, 2004 10.50 10.50 9.640 9.650 2,400 -0.29(-2.92%)
Mar 19, 2004 9.940 9.940 9.940 9.940 200 -0.01(-0.10%)
Mar 18, 2004 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Mar 17, 2004 9.940 9.950 9.650 9.950 1,100 +0.45(+4.74%)
Mar 16, 2004 9.990 9.990 9.500 9.500 1,500 -0.55(-5.47%)
Mar 15, 2004 10.00 10.05 10.00 10.05 3,000 +0.05(+0.50%)
Mar 12, 2004 10.50 10.57 10.00 10.00 2,200 -0.81(-7.49%)
Mar 11, 2004 9.500 11.25 9.500 10.81 7,400 +0.56(+5.46%)
Mar 10, 2004 10.00 10.25 9.920 10.25 6,700 +0.50(+5.13%)
Mar 09, 2004 9.580 10.00 9.570 9.750 5,600 +0.00(+0.00%)
Mar 08, 2004 9.460 9.750 9.450 9.750 9,700 +0.25(+2.64%)
Mar 05, 2004 9.440 9.500 9.000 9.499 3,700 +0.50(+5.54%)
Mar 04, 2004 9.000 9.050 8.990 9.000 2,400 +0.00(+0.00%)
Mar 03, 2004 8.890 9.000 8.888 9.000 2,100 +0.20(+2.27%)
Mar 02, 2004 8.250 8.990 8.250 8.800 3,500 +0.55(+6.67%)
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.