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 (%)
Sep 29, 2017 54.46 54.54 53.75 54.00 72,606 -0.11(-0.20%)
Sep 28, 2017 54.06 54.53 53.75 54.11 63,635 +0.05(+0.09%)
Sep 27, 2017 53.59 54.35 53.17 54.06 133,941 +0.70(+1.31%)
Sep 26, 2017 53.34 53.80 53.25 53.36 60,361 +0.12(+0.23%)
Sep 25, 2017 52.80 53.48 52.80 53.24 66,279 +0.41(+0.78%)
Sep 22, 2017 52.67 53.09 52.28 52.83 93,272 +0.14(+0.27%)
Sep 21, 2017 52.18 52.81 52.18 52.69 94,273 +0.24(+0.46%)
Sep 20, 2017 52.12 52.88 52.10 52.45 109,290 +0.34(+0.65%)
Sep 19, 2017 51.62 52.11 51.38 52.11 72,802 +0.46(+0.89%)
Sep 18, 2017 51.19 51.74 50.94 51.65 51,466 +0.57(+1.12%)
Sep 15, 2017 51.12 51.28 50.02 51.08 163,817 +0.04(+0.08%)
Sep 14, 2017 50.90 51.38 50.49 51.04 125,698 +0.05(+0.10%)
Sep 13, 2017 50.49 51.18 50.39 50.99 127,540 +0.44(+0.87%)
Sep 12, 2017 50.45 51.02 50.13 50.55 78,669 +0.16(+0.32%)
Sep 11, 2017 49.52 50.53 49.26 50.39 105,659 +0.93(+1.88%)
Sep 08, 2017 49.64 50.69 49.28 49.46 348,144 -0.17(-0.34%)
Sep 07, 2017 50.94 51.17 49.58 49.63 281,843 -1.04(-2.05%)
Sep 06, 2017 47.89 51.05 47.31 50.67 346,133 +2.78(+5.80%)
Sep 05, 2017 47.86 48.08 47.56 47.89 77,657 -0.10(-0.21%)
Sep 01, 2017 47.99 48.00 47.65 47.99 41,866 +0.08(+0.17%)
Aug 31, 2017 47.73 48.06 47.69 47.91 51,768 +0.43(+0.91%)
Aug 30, 2017 47.80 47.95 47.35 47.48 61,340 -0.27(-0.57%)
Aug 29, 2017 47.11 47.86 46.83 47.75 104,187 +0.44(+0.93%)
Aug 28, 2017 46.53 47.36 46.48 47.31 65,044 +0.50(+1.07%)
Aug 25, 2017 46.00 46.99 45.29 46.81 81,837 +0.81(+1.76%)
Aug 24, 2017 46.14 46.21 45.76 46.00 167,260 -0.01(-0.02%)
Aug 23, 2017 46.13 46.40 45.99 46.01 84,810 -0.41(-0.88%)
Aug 22, 2017 46.59 47.03 46.36 46.42 102,876 +0.02(+0.04%)
Aug 21, 2017 46.36 46.50 46.04 46.40 43,027 +0.08(+0.17%)
Aug 18, 2017 45.70 46.54 45.16 46.32 110,317 +0.20(+0.43%)
Aug 17, 2017 46.65 46.81 46.00 46.12 67,749 -0.60(-1.28%)
Aug 16, 2017 47.05 47.05 46.58 46.72 90,224 -0.14(-0.30%)
Aug 15, 2017 46.98 47.05 46.70 46.86 91,240 -0.14(-0.30%)
Aug 14, 2017 47.10 47.10 46.66 47.00 104,574 +0.21(+0.45%)
Aug 11, 2017 47.82 47.82 46.32 46.79 133,451 -0.90(-1.89%)
Aug 10, 2017 46.99 48.05 46.97 47.69 221,206 +0.60(+1.27%)
Aug 09, 2017 47.88 47.98 46.72 47.09 294,735 -0.39(-0.82%)
Aug 08, 2017 44.20 48.44 44.20 47.48 515,785 +4.15(+9.58%)
Aug 07, 2017 41.68 43.47 41.68 43.33 167,333 +1.66(+3.98%)
Aug 04, 2017 41.88 41.99 41.40 41.67 103,854 -0.21(-0.50%)
Aug 03, 2017 41.55 41.97 41.31 41.88 87,183 +0.49(+1.18%)
Aug 02, 2017 41.28 41.88 40.98 41.39 79,893 +0.02(+0.05%)
Aug 01, 2017 41.42 41.45 40.92 41.37 30,290 +0.01(+0.02%)
Jul 31, 2017 41.49 41.80 41.19 41.36 38,523 -0.13(-0.31%)
Jul 28, 2017 41.82 41.86 41.14 41.49 37,619 -0.34(-0.81%)
Jul 27, 2017 42.23 42.23 41.66 41.83 75,276 -0.11(-0.26%)
Jul 26, 2017 42.75 42.75 41.80 41.94 104,404 -0.82(-1.92%)
Jul 25, 2017 41.68 42.83 41.63 42.76 141,229 +1.31(+3.16%)
Jul 24, 2017 41.68 41.82 41.32 41.45 58,759 -0.22(-0.53%)
Jul 21, 2017 41.86 41.95 41.37 41.67 93,609 -0.02(-0.05%)
Jul 20, 2017 42.10 42.10 41.43 41.69 38,896 -0.42(-1.00%)
Jul 19, 2017 41.89 42.38 41.56 42.11 136,371 +0.33(+0.79%)
Jul 18, 2017 41.76 42.19 41.67 41.78 76,363 -0.19(-0.45%)
Jul 17, 2017 41.73 42.24 40.86 41.97 96,666 +0.25(+0.60%)
Jul 14, 2017 41.92 42.16 41.69 41.72 125,767 -0.27(-0.64%)
Jul 13, 2017 41.94 42.18 41.25 41.99 82,761 +0.04(+0.10%)
Jul 12, 2017 42.17 42.69 41.63 41.95 90,746 +0.12(+0.29%)
Jul 11, 2017 41.80 42.23 41.42 41.83 58,283 +0.16(+0.38%)
Jul 10, 2017 41.63 42.09 41.08 41.67 65,029 -0.19(-0.45%)
Jul 07, 2017 41.55 42.13 41.39 41.86 90,943 +0.49(+1.18%)
Jul 06, 2017 41.80 42.16 41.19 41.37 62,489 -0.60(-1.43%)
Jul 05, 2017 42.28 42.74 41.61 41.97 61,053 -0.56(-1.32%)
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.