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 (%)
Nov 30, 2016 39.98 40.05 39.51 39.74 63,268 +0.17(+0.43%)
Nov 29, 2016 39.90 39.99 39.54 39.57 79,438 -0.26(-0.65%)
Nov 28, 2016 40.26 40.50 39.73 39.83 47,957 -0.67(-1.65%)
Nov 25, 2016 39.75 40.50 39.40 40.50 39,272 +0.90(+2.27%)
Nov 23, 2016 39.60 39.60 39.60 0 +0.10(+0.25%)
Nov 22, 2016 39.99 39.99 39.15 39.50 109,282 -0.05(-0.13%)
Nov 21, 2016 39.69 40.41 39.45 39.55 91,687 +0.05(+0.13%)
Nov 18, 2016 39.61 39.61 39.29 39.50 80,594 -0.05(-0.13%)
Nov 17, 2016 39.61 39.62 39.04 39.55 85,934 +0.11(+0.28%)
Nov 16, 2016 39.50 39.90 39.24 39.44 96,030 -0.32(-0.80%)
Nov 15, 2016 39.75 40.05 39.33 39.76 113,345 -0.23(-0.58%)
Nov 14, 2016 40.90 40.90 39.42 39.99 177,938 -0.66(-1.62%)
Nov 11, 2016 39.12 41.04 39.00 40.65 206,959 +1.29(+3.28%)
Nov 10, 2016 37.22 39.61 36.46 39.36 145,900 +2.36(+6.38%)
Nov 09, 2016 33.57 37.06 33.52 37.00 139,562 +3.42(+10.18%)
Nov 08, 2016 30.90 34.73 30.80 33.58 358,156 +2.98(+9.74%)
Nov 07, 2016 30.30 30.70 29.38 30.60 114,056 +1.02(+3.45%)
Nov 04, 2016 29.34 30.20 28.93 29.58 48,529 +0.51(+1.75%)
Nov 03, 2016 29.37 29.62 29.02 29.07 33,766 -0.19(-0.65%)
Nov 02, 2016 29.04 29.46 28.93 29.26 40,963 +0.06(+0.21%)
Nov 01, 2016 29.51 29.60 28.96 29.20 37,324 -0.23(-0.78%)
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%)
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.