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, 2015 40.08 40.65 38.65 38.91 101,629 -1.49(-3.69%)
Apr 29, 2015 41.19 41.32 40.37 40.40 43,606 -1.11(-2.67%)
Apr 28, 2015 41.11 41.62 40.33 41.51 54,970 +0.42(+1.02%)
Apr 27, 2015 41.88 42.40 40.96 41.09 75,210 -0.33(-0.80%)
Apr 24, 2015 41.60 41.90 41.23 41.42 57,345 +0.11(+0.27%)
Apr 23, 2015 40.60 41.75 40.60 41.31 48,260 +0.60(+1.47%)
Apr 22, 2015 40.49 40.78 39.81 40.71 57,187 +0.16(+0.39%)
Apr 21, 2015 41.14 41.14 40.24 40.55 21,601 -0.40(-0.98%)
Apr 20, 2015 40.01 40.97 40.01 40.95 27,152 +1.13(+2.84%)
Apr 17, 2015 40.07 40.42 39.72 39.82 64,852 -0.72(-1.78%)
Apr 16, 2015 41.09 41.18 40.37 40.54 24,034 -0.18(-0.44%)
Apr 15, 2015 40.46 41.08 40.14 40.72 80,097 +0.48(+1.19%)
Apr 14, 2015 39.97 40.60 39.49 40.24 333,040 +0.43(+1.08%)
Apr 13, 2015 39.98 40.54 39.51 39.81 59,252 -0.14(-0.35%)
Apr 10, 2015 40.17 40.17 39.81 39.95 26,752 +0.05(+0.13%)
Apr 09, 2015 40.57 40.57 39.74 39.90 76,389 -0.68(-1.68%)
Apr 08, 2015 40.21 40.66 39.89 40.58 36,140 +0.60(+1.50%)
Apr 07, 2015 41.03 41.03 39.93 39.98 44,124 -1.21(-2.94%)
Apr 06, 2015 40.27 41.20 40.27 41.19 30,299 +0.64(+1.58%)
Apr 02, 2015 40.39 40.55 40.55 40.55 31,200 +0.07(+0.17%)
Apr 01, 2015 41.06 41.06 40.19 40.48 51,397 -0.88(-2.13%)
Mar 31, 2015 41.14 41.46 40.67 41.36 63,024 -0.08(-0.19%)
Mar 30, 2015 41.31 41.75 41.05 41.44 56,490 +0.26(+0.63%)
Mar 27, 2015 40.45 41.27 40.06 41.18 79,649 +0.63(+1.55%)
Mar 26, 2015 40.12 40.92 40.12 40.55 50,531 +0.23(+0.57%)
Mar 25, 2015 41.68 41.90 40.11 40.32 97,197 -1.30(-3.12%)
Mar 24, 2015 41.50 41.85 41.20 41.62 79,042 +0.25(+0.60%)
Mar 23, 2015 41.20 41.77 40.92 41.37 97,594 +0.21(+0.51%)
Mar 20, 2015 40.97 41.32 40.88 41.16 174,713 +0.32(+0.78%)
Mar 19, 2015 40.00 40.94 39.99 40.84 123,556 +0.73(+1.82%)
Mar 18, 2015 39.48 40.15 39.18 40.11 110,436 +0.63(+1.60%)
Mar 17, 2015 39.49 39.77 39.13 39.48 75,367 +0.00(+0.00%)
Mar 16, 2015 39.41 39.95 39.29 39.48 60,178 +0.14(+0.36%)
Mar 13, 2015 39.79 39.79 38.55 39.34 64,661 -0.40(-1.01%)
Mar 12, 2015 38.62 40.00 37.82 39.74 135,950 +1.51(+3.94%)
Mar 11, 2015 37.81 38.29 37.36 38.23 75,419 +0.62(+1.66%)
Mar 10, 2015 37.51 37.67 37.15 37.61 86,567 -0.01(-0.03%)
Mar 09, 2015 37.03 37.62 36.70 37.62 134,690 +0.77(+2.09%)
Mar 06, 2015 36.62 36.99 36.51 36.85 85,911 -0.20(-0.54%)
Mar 05, 2015 37.15 37.40 36.57 37.05 79,778 -0.03(-0.08%)
Mar 04, 2015 37.38 37.63 37.00 37.08 105,688 -0.55(-1.46%)
Mar 03, 2015 38.11 38.34 37.45 37.63 72,753 -0.70(-1.83%)
Mar 02, 2015 38.75 39.58 38.24 38.33 107,492 -0.37(-0.96%)
Feb 27, 2015 40.29 40.33 38.65 38.70 83,950 -1.88(-4.63%)
Feb 26, 2015 40.66 40.88 40.01 40.58 68,689 +0.08(+0.20%)
Feb 25, 2015 41.20 41.20 40.35 40.50 79,191 -0.64(-1.56%)
Feb 24, 2015 40.19 41.92 38.90 41.14 110,146 +0.48(+1.18%)
Feb 23, 2015 40.02 40.66 39.38 40.66 74,565 +0.48(+1.19%)
Feb 20, 2015 39.09 40.19 38.50 40.18 103,727 +1.14(+2.92%)
Feb 19, 2015 38.92 39.36 38.66 39.04 34,702 +0.11(+0.28%)
Feb 18, 2015 38.54 39.09 38.54 38.93 29,285 +0.39(+1.01%)
Feb 17, 2015 38.50 38.77 38.15 38.54 39,055 +0.06(+0.16%)
Feb 13, 2015 38.21 38.48 38.48 38.48 34,300 +0.17(+0.44%)
Feb 12, 2015 37.79 38.31 37.62 38.31 23,495 +0.96(+2.57%)
Feb 11, 2015 37.84 38.42 37.25 37.35 31,779 -0.50(-1.32%)
Feb 10, 2015 37.95 38.19 37.25 37.85 35,121 +0.34(+0.91%)
Feb 09, 2015 37.36 38.50 37.30 37.51 47,264 -0.15(-0.40%)
Feb 06, 2015 37.83 38.03 37.49 37.66 42,212 -0.08(-0.20%)
Feb 05, 2015 37.29 37.95 36.85 37.73 121,863 +0.67(+1.82%)
Feb 04, 2015 38.16 38.16 36.79 37.06 60,297 -1.31(-3.41%)
Feb 03, 2015 37.22 39.00 37.22 38.37 89,116 +1.14(+3.06%)
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.