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 (%)
Jan 29, 2016 25.50 26.24 25.34 25.46 235,437 +0.20(+0.79%)
Jan 28, 2016 25.59 27.83 25.17 25.26 148,744 -0.08(-0.32%)
Jan 27, 2016 25.47 25.87 25.09 25.34 63,098 -0.25(-0.98%)
Jan 26, 2016 24.73 25.74 24.00 25.59 64,587 +0.89(+3.60%)
Jan 25, 2016 25.70 26.10 24.66 24.70 69,066 -1.08(-4.19%)
Jan 22, 2016 26.75 26.82 25.52 25.78 123,220 -0.64(-2.42%)
Jan 21, 2016 26.93 26.99 26.23 26.42 81,239 -0.39(-1.45%)
Jan 20, 2016 26.35 27.13 25.61 26.81 229,411 +0.25(+0.94%)
Jan 19, 2016 26.70 26.84 26.28 26.56 125,201 +0.21(+0.80%)
Jan 15, 2016 25.80 26.35 26.35 26.35 66,300 -0.08(-0.30%)
Jan 14, 2016 26.15 26.78 25.81 26.43 68,955 +0.51(+1.97%)
Jan 13, 2016 26.71 26.89 25.70 25.92 96,843 -0.68(-2.56%)
Jan 12, 2016 27.11 27.28 26.18 26.60 181,310 -0.39(-1.44%)
Jan 11, 2016 27.01 27.18 26.76 26.99 151,952 +0.04(+0.15%)
Jan 08, 2016 27.96 28.56 26.89 26.95 122,817 -1.05(-3.75%)
Jan 07, 2016 28.38 28.72 27.42 28.00 143,684 -0.83(-2.88%)
Jan 06, 2016 29.35 29.50 28.80 28.83 109,081 -0.84(-2.83%)
Jan 05, 2016 30.54 30.54 29.52 29.67 77,107 -0.90(-2.94%)
Jan 04, 2016 31.14 31.65 30.21 30.57 88,292 -1.16(-3.66%)
Dec 31, 2015 32.26 31.73 31.73 31.73 110,400 -0.74(-2.28%)
Dec 30, 2015 32.47 32.87 32.07 32.47 70,505 -0.09(-0.28%)
Dec 29, 2015 32.34 32.89 32.10 32.56 47,812 +0.27(+0.84%)
Dec 28, 2015 32.20 32.54 31.89 32.29 63,072 -0.13(-0.40%)
Dec 24, 2015 32.19 32.42 32.42 32.42 27,700 +0.23(+0.71%)
Dec 23, 2015 31.78 32.59 31.77 32.19 40,736 +0.55(+1.74%)
Dec 22, 2015 31.07 31.94 30.91 31.64 70,271 +0.53(+1.70%)
Dec 21, 2015 31.12 31.46 30.71 31.11 87,686 +0.11(+0.35%)
Dec 18, 2015 30.89 31.33 30.78 31.00 247,248 -0.06(-0.19%)
Dec 17, 2015 31.47 32.09 30.87 31.06 70,183 -0.33(-1.05%)
Dec 16, 2015 31.32 32.01 30.73 31.39 77,459 +0.20(+0.64%)
Dec 15, 2015 31.79 31.79 30.81 31.19 83,940 -0.40(-1.27%)
Dec 14, 2015 31.42 32.05 30.90 31.59 121,081 +0.56(+1.80%)
Dec 11, 2015 30.79 31.34 30.29 31.03 121,806 -0.20(-0.64%)
Dec 10, 2015 30.93 31.30 30.93 31.23 80,230 +0.23(+0.74%)
Dec 09, 2015 31.00 31.34 30.90 31.00 76,973 +0.00(+0.00%)
Dec 08, 2015 30.90 31.22 30.45 31.00 81,049 -0.07(-0.23%)
Dec 07, 2015 31.65 31.65 30.95 31.07 87,669 -0.74(-2.33%)
Dec 04, 2015 30.99 31.92 30.85 31.81 78,875 +0.74(+2.38%)
Dec 03, 2015 31.54 31.57 30.89 31.07 110,519 -0.32(-1.02%)
Dec 02, 2015 31.71 32.18 31.20 31.39 117,208 -0.50(-1.57%)
Dec 01, 2015 32.89 32.92 31.79 31.89 109,891 -1.04(-3.16%)
Nov 30, 2015 31.65 32.97 31.25 32.93 148,540 +1.17(+3.68%)
Nov 27, 2015 31.97 32.01 31.60 31.76 21,077 +0.02(+0.06%)
Nov 25, 2015 32.50 31.74 31.74 31.74 57,900 -0.69(-2.13%)
Nov 24, 2015 32.00 32.60 31.44 32.43 105,054 +0.63(+1.98%)
Nov 23, 2015 31.95 32.23 31.60 31.80 69,531 -0.19(-0.59%)
Nov 20, 2015 31.74 32.59 31.72 31.99 77,915 +0.50(+1.59%)
Nov 19, 2015 31.82 32.03 31.17 31.49 76,500 -0.35(-1.10%)
Nov 18, 2015 31.24 31.86 30.65 31.84 93,308 +0.76(+2.45%)
Nov 17, 2015 30.71 31.45 30.42 31.08 99,275 +0.51(+1.67%)
Nov 16, 2015 30.01 30.61 29.90 30.57 61,416 +0.56(+1.87%)
Nov 13, 2015 29.71 30.51 29.71 30.01 163,063 -0.02(-0.07%)
Nov 12, 2015 30.04 30.81 29.59 30.03 115,192 -0.32(-1.05%)
Nov 11, 2015 30.43 30.49 30.00 30.35 71,533 -0.14(-0.46%)
Nov 10, 2015 29.90 30.59 29.75 30.49 117,672 +0.44(+1.46%)
Nov 09, 2015 30.57 30.71 29.82 30.05 97,822 -0.62(-2.02%)
Nov 06, 2015 29.93 30.69 29.77 30.67 81,505 +0.58(+1.93%)
Nov 05, 2015 29.74 30.71 29.40 30.09 89,498 +0.38(+1.28%)
Nov 04, 2015 29.33 29.83 29.03 29.71 115,840 +0.38(+1.30%)
Nov 03, 2015 29.00 29.97 27.66 29.33 214,461 -0.80(-2.66%)
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.