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 (%)
Apr 30, 2007 31.95 32.11 31.25 31.30 106,228 -0.28(-0.89%)
Apr 27, 2007 30.60 31.59 30.54 31.58 104,033 +1.10(+3.61%)
Apr 26, 2007 30.22 30.55 29.98 30.48 64,794 +0.64(+2.14%)
Apr 25, 2007 29.55 29.92 29.10 29.84 87,295 +0.35(+1.19%)
Apr 24, 2007 29.80 29.93 29.30 29.49 84,534 -0.09(-0.30%)
Apr 23, 2007 29.00 29.87 28.50 29.58 153,435 +1.11(+3.90%)
Apr 20, 2007 27.30 28.53 27.25 28.47 51,522 +1.24(+4.55%)
Apr 19, 2007 27.12 27.45 27.00 27.23 30,174 +0.01(+0.04%)
Apr 18, 2007 27.20 27.30 27.01 27.22 21,500 +0.02(+0.07%)
Apr 17, 2007 27.04 27.27 26.86 27.20 27,844 +0.20(+0.74%)
Apr 16, 2007 27.00 27.00 26.77 27.00 47,471 +0.00(+0.00%)
Apr 13, 2007 26.40 27.00 26.10 27.00 55,778 +0.81(+3.09%)
Apr 12, 2007 26.96 26.96 25.64 26.19 74,406 -0.62(-2.31%)
Apr 11, 2007 27.00 27.02 26.60 26.81 53,170 -0.13(-0.48%)
Apr 10, 2007 27.03 27.03 26.94 26.94 38,230 -0.06(-0.22%)
Apr 09, 2007 27.00 27.00 26.94 27.00 30,793 +0.00(+0.00%)
Apr 05, 2007 27.09 27.09 26.95 27.00 16,922 +0.07(+0.26%)
Apr 04, 2007 26.96 27.24 26.90 26.93 44,495 -0.02(-0.07%)
Apr 03, 2007 26.99 27.00 26.56 26.95 28,315 +0.01(+0.04%)
Apr 02, 2007 26.99 27.05 26.82 26.94 51,791 +0.21(+0.79%)
Mar 30, 2007 26.81 26.96 26.29 26.73 38,727 +0.00(+0.00%)
Mar 29, 2007 26.89 26.90 26.49 26.73 26,045 +0.00(+0.00%)
Mar 28, 2007 26.93 26.93 26.61 26.73 18,422 -0.16(-0.60%)
Mar 27, 2007 27.03 27.03 26.66 26.89 23,761 -0.12(-0.44%)
Mar 26, 2007 26.99 27.01 26.78 27.01 51,606 +0.32(+1.20%)
Mar 23, 2007 27.45 27.45 26.63 26.69 78,571 -0.76(-2.77%)
Mar 22, 2007 26.85 27.71 26.85 27.45 94,749 +0.67(+2.50%)
Mar 21, 2007 26.75 26.85 26.00 26.78 36,162 +0.03(+0.11%)
Mar 20, 2007 26.42 26.75 25.95 26.75 72,011 +0.47(+1.79%)
Mar 19, 2007 25.81 26.62 25.81 26.28 52,304 +0.55(+2.14%)
Mar 16, 2007 25.24 25.74 25.24 25.73 18,724 +0.36(+1.42%)
Mar 15, 2007 25.27 25.41 25.08 25.37 19,655 +0.05(+0.20%)
Mar 14, 2007 25.25 25.35 24.70 25.32 36,082 +0.13(+0.52%)
Mar 13, 2007 25.54 25.74 25.04 25.19 51,296 -0.35(-1.37%)
Mar 12, 2007 25.46 25.71 25.05 25.54 46,765 +0.55(+2.20%)
Mar 09, 2007 25.49 26.06 24.84 24.99 64,961 -0.41(-1.61%)
Mar 08, 2007 25.12 25.50 24.78 25.40 80,091 +0.64(+2.58%)
Mar 07, 2007 24.13 25.18 24.10 24.76 125,852 +0.78(+3.25%)
Mar 06, 2007 23.58 24.74 23.52 23.98 325,498 +0.46(+1.97%)
Mar 05, 2007 22.64 23.69 22.51 23.52 104,685 +0.81(+3.55%)
Mar 02, 2007 22.20 22.81 22.20 22.71 30,671 -0.23(-1.01%)
Mar 01, 2007 21.82 22.95 21.82 22.94 35,057 +0.95(+4.33%)
Feb 28, 2007 22.00 22.29 21.88 21.99 42,412 +0.18(+0.83%)
Feb 27, 2007 22.65 22.69 21.60 21.81 36,226 -1.12(-4.88%)
Feb 26, 2007 22.98 23.10 21.09 22.93 47,158 +0.16(+0.70%)
Feb 23, 2007 22.81 22.85 22.56 22.77 19,315 +0.19(+0.84%)
Feb 22, 2007 23.00 23.00 22.50 22.58 20,906 -0.24(-1.05%)
Feb 21, 2007 22.85 22.99 22.40 22.82 45,766 -0.03(-0.13%)
Feb 20, 2007 22.18 22.85 22.08 22.85 46,063 +0.73(+3.30%)
Feb 16, 2007 22.00 22.18 22.00 22.12 45,029 +0.10(+0.45%)
Feb 15, 2007 22.15 22.15 22.01 22.02 30,801 -0.16(-0.72%)
Feb 14, 2007 21.99 22.18 21.96 22.18 25,593 +0.25(+1.14%)
Feb 13, 2007 21.78 22.00 21.78 21.93 17,033 +0.13(+0.60%)
Feb 12, 2007 21.84 21.97 21.73 21.80 10,414 -0.20(-0.91%)
Feb 09, 2007 21.87 22.00 21.80 22.00 18,133 +0.20(+0.92%)
Feb 08, 2007 21.90 21.91 21.71 21.80 17,936 +0.05(+0.23%)
Feb 07, 2007 21.65 22.00 21.57 21.75 39,325 +0.09(+0.42%)
Feb 06, 2007 21.58 21.79 21.57 21.66 32,655 +0.03(+0.14%)
Feb 05, 2007 21.72 21.75 21.54 21.63 13,281 -0.09(-0.41%)
Feb 02, 2007 21.58 21.78 21.52 21.72 20,294 +0.00(+0.00%)
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.