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 (%)
Jun 14, 2019 44.71 44.71 44.71 0 -0.80(-1.76%)
Jun 13, 2019 44.91 45.77 44.76 45.51 76,274 +0.90(+2.02%)
Jun 12, 2019 44.58 44.92 44.31 44.61 49,033 -0.06(-0.13%)
Jun 11, 2019 45.56 46.00 44.50 44.67 60,868 -0.35(-0.78%)
Jun 10, 2019 45.27 45.93 44.31 45.02 117,569 +0.01(+0.02%)
Jun 07, 2019 44.05 45.34 43.77 45.01 58,500 +1.23(+2.81%)
Jun 06, 2019 44.58 44.69 43.35 43.78 93,798 -0.81(-1.82%)
Jun 05, 2019 44.60 45.10 43.62 44.59 56,793 +0.11(+0.25%)
Jun 04, 2019 43.60 44.55 42.96 44.48 71,561 +1.57(+3.66%)
Jun 03, 2019 41.74 43.22 41.50 42.91 96,171 +1.16(+2.78%)
May 31, 2019 42.66 43.12 41.72 41.75 109,100 -1.58(-3.65%)
May 30, 2019 43.00 43.86 42.51 43.33 111,149 +0.45(+1.05%)
May 29, 2019 42.30 43.38 42.15 42.88 76,229 +0.28(+0.66%)
May 28, 2019 42.50 43.44 41.99 42.60 172,025 +0.14(+0.33%)
May 24, 2019 42.25 42.65 41.71 42.46 82,700 +0.58(+1.38%)
May 23, 2019 42.34 42.34 40.66 41.88 193,785 -1.04(-2.42%)
May 22, 2019 43.50 44.01 42.67 42.92 126,600 -0.87(-1.99%)
May 21, 2019 43.15 43.84 42.81 43.79 55,572 +1.09(+2.55%)
May 20, 2019 42.16 43.12 41.96 42.70 39,858 +0.02(+0.05%)
May 17, 2019 43.45 44.03 42.64 42.68 68,200 -1.49(-3.37%)
May 16, 2019 44.24 45.27 43.95 44.17 74,824 +0.06(+0.14%)
May 15, 2019 42.86 44.21 42.57 44.11 60,484 +0.75(+1.73%)
May 14, 2019 43.30 43.54 42.51 43.36 107,259 +0.32(+0.74%)
May 13, 2019 43.65 44.59 42.47 43.04 89,902 -1.97(-4.38%)
May 10, 2019 44.78 45.32 44.05 45.01 137,500 -0.09(-0.20%)
May 09, 2019 44.63 46.83 43.78 45.10 113,931 -0.08(-0.18%)
May 08, 2019 44.99 47.07 44.89 45.18 153,763 +0.08(+0.18%)
May 07, 2019 48.06 49.19 43.81 45.10 317,421 -3.52(-7.24%)
May 06, 2019 48.79 49.87 48.05 48.62 190,866 -1.32(-2.64%)
May 03, 2019 48.38 50.23 47.87 49.94 169,200 +1.67(+3.46%)
May 02, 2019 50.71 50.88 47.90 48.27 174,140 -2.77(-5.43%)
May 01, 2019 50.96 51.93 50.51 51.04 101,655 -1.30(-2.48%)
Apr 30, 2019 52.79 53.30 52.14 52.34 92,808 -0.56(-1.06%)
Apr 29, 2019 51.49 52.92 50.99 52.90 70,818 +1.47(+2.86%)
Apr 26, 2019 51.19 51.65 50.39 51.43 93,900 +0.24(+0.47%)
Apr 25, 2019 52.40 52.40 50.97 51.19 77,277 -1.44(-2.74%)
Apr 24, 2019 52.28 53.59 51.98 52.63 92,714 +0.17(+0.32%)
Apr 23, 2019 51.42 52.92 50.94 52.46 143,351 +1.11(+2.16%)
Apr 22, 2019 50.61 51.37 50.26 51.35 76,159 +0.48(+0.94%)
Apr 18, 2019 50.90 51.03 49.85 50.87 68,900 +0.34(+0.67%)
Apr 17, 2019 49.86 50.99 48.59 50.53 108,194 +0.68(+1.36%)
Apr 16, 2019 49.46 51.11 49.46 49.85 90,869 -1.64(-3.19%)
Apr 15, 2019 51.10 51.53 50.44 51.49 54,597 +0.40(+0.78%)
Apr 12, 2019 51.05 51.25 50.17 51.09 79,400 +0.59(+1.17%)
Apr 11, 2019 50.32 51.13 49.67 50.50 67,393 +0.28(+0.56%)
Apr 10, 2019 49.56 50.38 49.14 50.22 46,879 +0.77(+1.56%)
Apr 09, 2019 50.21 50.66 49.25 49.45 67,951 -1.05(-2.08%)
Apr 08, 2019 49.86 50.59 49.75 50.50 108,486 +0.44(+0.88%)
Apr 05, 2019 49.75 50.47 49.40 50.06 159,300 +0.44(+0.89%)
Apr 04, 2019 49.03 49.62 48.43 49.62 67,292 +0.59(+1.20%)
Apr 03, 2019 48.63 49.37 48.61 49.03 55,021 +0.67(+1.39%)
Apr 02, 2019 48.10 48.66 47.59 48.36 62,876 +0.23(+0.48%)
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.