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 (%)
Jul 31, 2006 18.23 18.84 18.04 18.08 76,186 -0.02(-0.11%)
Jul 28, 2006 17.59 18.10 17.54 18.10 47,992 +0.58(+3.31%)
Jul 27, 2006 17.70 18.23 17.05 17.52 33,391 -0.13(-0.74%)
Jul 26, 2006 17.37 17.70 17.27 17.65 30,854 +0.27(+1.55%)
Jul 25, 2006 16.81 17.45 16.81 17.38 65,986 +0.47(+2.78%)
Jul 24, 2006 16.65 17.19 16.51 16.91 47,716 +0.29(+1.74%)
Jul 21, 2006 16.75 17.01 16.51 16.62 53,552 -0.03(-0.18%)
Jul 20, 2006 17.58 17.76 16.58 16.65 75,808 -0.93(-5.29%)
Jul 19, 2006 17.50 18.07 17.50 17.58 40,545 +0.14(+0.80%)
Jul 18, 2006 17.99 18.07 17.10 17.44 37,591 -0.43(-2.41%)
Jul 17, 2006 17.85 18.15 17.76 17.87 26,060 -0.08(-0.45%)
Jul 14, 2006 18.37 18.72 17.75 17.95 70,413 -0.49(-2.66%)
Jul 13, 2006 19.52 19.72 18.20 18.44 108,401 -1.28(-6.49%)
Jul 12, 2006 19.94 20.12 19.38 19.72 52,060 -0.18(-0.90%)
Jul 11, 2006 19.97 20.09 19.87 19.90 39,229 -0.17(-0.85%)
Jul 10, 2006 20.65 20.68 20.05 20.07 35,834 -0.26(-1.28%)
Jul 07, 2006 20.25 20.55 20.21 20.33 24,424 +0.04(+0.20%)
Jul 06, 2006 20.51 20.62 20.11 20.29 31,530 -0.10(-0.49%)
Jul 05, 2006 20.72 20.80 20.26 20.39 52,379 -0.33(-1.59%)
Jul 03, 2006 20.81 20.83 20.30 20.72 28,188 -0.06(-0.29%)
Jun 30, 2006 19.80 20.78 19.35 20.78 689,153 +1.15(+5.86%)
Jun 29, 2006 18.54 19.74 18.54 19.63 89,500 +1.17(+6.34%)
Jun 28, 2006 18.63 18.73 18.06 18.46 36,638 -0.32(-1.70%)
Jun 27, 2006 18.52 18.96 18.52 18.78 54,989 +0.30(+1.62%)
Jun 26, 2006 18.20 18.48 18.10 18.48 41,100 +0.36(+1.99%)
Jun 23, 2006 17.91 18.28 17.75 18.12 37,485 +0.10(+0.55%)
Jun 22, 2006 18.01 18.05 17.74 18.02 22,498 -0.11(-0.61%)
Jun 21, 2006 17.58 18.29 17.40 18.13 54,664 +0.64(+3.66%)
Jun 20, 2006 17.82 17.82 17.48 17.49 41,951 -0.22(-1.24%)
Jun 19, 2006 18.21 18.21 17.69 17.71 47,261 -0.39(-2.15%)
Jun 16, 2006 18.27 18.43 17.74 18.10 121,913 -0.22(-1.20%)
Jun 15, 2006 17.67 18.45 17.67 18.32 52,486 +0.69(+3.91%)
Jun 14, 2006 17.18 17.73 17.09 17.63 59,435 +0.68(+4.01%)
Jun 13, 2006 17.60 18.12 16.93 16.95 97,148 -0.64(-3.64%)
Jun 12, 2006 17.81 17.83 17.53 17.59 52,390 -0.13(-0.73%)
Jun 09, 2006 18.30 18.47 17.70 17.72 65,847 -0.59(-3.22%)
Jun 08, 2006 18.33 18.48 17.79 18.31 55,323 -0.18(-0.97%)
Jun 07, 2006 18.43 19.33 18.27 18.49 76,732 +0.23(+1.26%)
Jun 06, 2006 18.71 19.58 18.04 18.26 109,709 -0.44(-2.35%)
Jun 05, 2006 19.77 19.87 18.65 18.70 95,621 -1.22(-6.12%)
Jun 02, 2006 19.95 20.18 19.66 19.92 67,654 -0.06(-0.30%)
Jun 01, 2006 19.76 20.08 19.50 19.98 69,181 +0.28(+1.42%)
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%)
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.