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 (%)
Oct 31, 2016 29.49 29.76 29.12 29.43 62,651 +0.13(+0.44%)
Oct 28, 2016 29.46 30.54 29.12 29.30 28,242 -0.16(-0.54%)
Oct 27, 2016 29.51 29.51 29.20 29.46 24,359 +0.09(+0.31%)
Oct 26, 2016 29.02 29.60 28.99 29.37 47,602 +0.25(+0.86%)
Oct 25, 2016 29.38 29.41 28.88 29.12 34,963 -0.41(-1.39%)
Oct 24, 2016 29.78 30.04 29.39 29.53 35,068 +0.01(+0.03%)
Oct 21, 2016 29.36 29.64 29.03 29.52 21,136 -0.14(-0.47%)
Oct 20, 2016 29.70 29.83 29.16 29.66 38,124 -0.19(-0.64%)
Oct 19, 2016 29.49 30.06 29.10 29.85 28,570 +0.35(+1.19%)
Oct 18, 2016 30.17 30.17 29.49 29.50 23,384 -0.29(-0.97%)
Oct 17, 2016 30.12 30.14 29.32 29.79 38,111 -0.28(-0.93%)
Oct 14, 2016 30.52 30.64 30.02 30.07 36,872 -0.12(-0.40%)
Oct 13, 2016 30.52 30.59 30.03 30.19 38,387 -0.65(-2.11%)
Oct 12, 2016 30.44 31.84 30.26 30.84 34,205 +0.42(+1.38%)
Oct 11, 2016 31.27 31.38 30.35 30.42 47,561 -0.99(-3.15%)
Oct 10, 2016 31.13 31.62 30.60 31.41 37,153 +0.56(+1.82%)
Oct 07, 2016 31.70 31.70 30.78 30.85 67,318 -0.88(-2.77%)
Oct 06, 2016 32.04 32.04 31.39 31.73 37,687 -0.45(-1.40%)
Oct 05, 2016 32.23 32.50 31.76 32.18 72,406 +0.19(+0.59%)
Oct 04, 2016 31.94 32.17 31.33 31.99 100,522 -0.01(-0.03%)
Oct 03, 2016 32.10 32.17 31.52 32.00 79,724 -0.27(-0.84%)
Sep 30, 2016 31.70 32.42 31.04 32.27 53,476 +0.83(+2.64%)
Sep 29, 2016 31.21 31.73 31.21 31.44 50,402 +0.00(+0.00%)
Sep 28, 2016 30.96 31.45 30.85 31.44 55,623 +0.42(+1.35%)
Sep 27, 2016 29.93 31.07 29.86 31.02 45,206 +1.11(+3.71%)
Sep 26, 2016 30.17 30.58 29.91 29.91 33,968 -0.40(-1.32%)
Sep 23, 2016 31.37 31.43 28.75 30.31 60,532 -1.33(-4.20%)
Sep 22, 2016 30.60 31.67 30.60 31.64 46,010 +0.90(+2.93%)
Sep 21, 2016 30.39 30.83 30.24 30.74 61,944 +0.45(+1.49%)
Sep 20, 2016 29.91 30.40 29.86 30.29 76,569 +0.56(+1.88%)
Sep 19, 2016 29.62 30.03 29.49 29.73 41,039 +0.18(+0.61%)
Sep 16, 2016 29.00 29.62 28.53 29.55 105,131 +0.53(+1.83%)
Sep 15, 2016 28.55 29.04 28.52 29.02 43,301 +0.53(+1.86%)
Sep 14, 2016 28.86 29.32 28.45 28.49 25,672 -0.28(-0.97%)
Sep 13, 2016 29.40 29.67 28.74 28.77 62,711 -1.05(-3.52%)
Sep 12, 2016 29.12 29.82 29.10 29.82 60,624 +0.63(+2.16%)
Sep 09, 2016 30.42 30.42 29.19 29.19 54,460 -1.56(-5.07%)
Sep 08, 2016 30.72 30.95 30.55 30.75 45,314 -0.16(-0.52%)
Sep 07, 2016 30.52 30.95 30.27 30.91 45,998 +0.36(+1.18%)
Sep 06, 2016 30.91 31.03 30.39 30.55 45,506 -0.48(-1.55%)
Sep 02, 2016 30.86 31.03 31.03 31.03 66,200 +0.33(+1.07%)
Sep 01, 2016 30.77 30.80 30.43 30.70 45,794 -0.12(-0.39%)
Aug 31, 2016 31.02 31.17 30.72 30.82 58,603 -0.34(-1.09%)
Aug 30, 2016 31.13 31.44 30.85 31.16 44,568 +0.05(+0.16%)
Aug 29, 2016 31.03 31.30 30.81 31.11 26,175 +0.07(+0.23%)
Aug 26, 2016 31.01 31.30 30.71 31.04 47,996 +0.06(+0.19%)
Aug 25, 2016 30.66 31.18 30.25 30.98 57,924 +0.11(+0.36%)
Aug 24, 2016 31.26 31.26 30.78 30.87 46,300 -0.50(-1.59%)
Aug 23, 2016 30.11 31.39 30.02 31.37 89,005 +1.21(+4.01%)
Aug 22, 2016 29.53 30.18 29.49 30.16 72,846 +0.44(+1.48%)
Aug 19, 2016 29.44 29.87 29.44 29.72 46,535 +0.19(+0.64%)
Aug 18, 2016 29.39 29.55 29.28 29.53 19,324 +0.17(+0.58%)
Aug 17, 2016 29.64 29.80 29.24 29.36 28,164 -0.16(-0.54%)
Aug 16, 2016 29.60 29.95 29.51 29.52 36,747 -0.14(-0.47%)
Aug 15, 2016 29.53 29.94 29.53 29.66 45,662 +0.19(+0.64%)
Aug 12, 2016 29.42 29.67 29.13 29.47 32,225 +0.00(+0.00%)
Aug 11, 2016 29.25 29.90 29.08 29.47 41,929 +0.44(+1.52%)
Aug 10, 2016 29.50 29.74 28.93 29.03 45,373 -0.41(-1.39%)
Aug 09, 2016 29.43 29.61 29.32 29.44 23,954 +0.16(+0.55%)
Aug 08, 2016 29.56 29.84 29.12 29.28 44,829 -0.28(-0.95%)
Aug 05, 2016 29.80 29.93 29.46 29.56 52,914 -0.03(-0.10%)
Aug 04, 2016 29.36 30.24 28.72 29.59 53,862 +0.13(+0.44%)
Aug 03, 2016 29.09 29.74 28.96 29.46 52,578 +0.35(+1.20%)
Aug 02, 2016 30.03 30.03 28.99 29.11 51,989 -0.81(-2.71%)
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.