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 (%)
Dec 30, 2005 19.93 20.03 19.30 19.33 76,429 -0.64(-3.20%)
Dec 29, 2005 20.07 20.20 19.97 19.97 66,728 -0.16(-0.79%)
Dec 28, 2005 20.19 20.50 20.00 20.13 97,300 -0.20(-0.98%)
Dec 27, 2005 20.45 20.68 20.25 20.33 56,000 -0.06(-0.29%)
Dec 23, 2005 20.34 20.43 20.23 20.39 37,922 +0.04(+0.20%)
Dec 22, 2005 20.20 20.57 20.20 20.35 70,458 +0.15(+0.74%)
Dec 21, 2005 20.00 20.50 19.70 20.20 192,424 +0.86(+4.45%)
Dec 20, 2005 18.95 19.72 18.95 19.34 161,960 +0.22(+1.15%)
Dec 19, 2005 18.71 19.20 18.26 19.12 128,849 +0.40(+2.14%)
Dec 16, 2005 18.39 18.95 18.27 18.72 113,229 +0.51(+2.80%)
Dec 15, 2005 18.04 18.24 18.00 18.21 132,772 +0.16(+0.89%)
Dec 14, 2005 18.00 18.15 17.89 18.05 131,318 -0.06(-0.33%)
Dec 13, 2005 18.00 18.69 17.65 18.11 113,998 +0.05(+0.28%)
Dec 12, 2005 18.50 18.50 18.02 18.06 69,658 -0.35(-1.90%)
Dec 09, 2005 18.57 18.60 18.20 18.41 63,301 -0.26(-1.39%)
Dec 08, 2005 17.91 18.99 17.91 18.67 287,567 +0.82(+4.59%)
Dec 07, 2005 17.58 18.05 17.58 17.85 123,764 +0.27(+1.54%)
Dec 06, 2005 17.63 18.18 17.58 17.58 139,803 -0.11(-0.62%)
Dec 05, 2005 17.71 17.97 17.40 17.69 182,043 -0.09(-0.51%)
Dec 02, 2005 18.60 18.70 17.68 17.78 173,423 -0.94(-5.02%)
Dec 01, 2005 19.07 19.35 18.67 18.72 88,686 -0.35(-1.84%)
Nov 30, 2005 19.44 19.45 19.03 19.07 48,436 +0.01(+0.05%)
Nov 29, 2005 19.35 19.60 19.00 19.06 99,197 -0.20(-1.04%)
Nov 28, 2005 19.20 19.80 19.16 19.26 44,576 +0.09(+0.47%)
Nov 25, 2005 19.87 19.87 19.01 19.17 59,149 -0.76(-3.81%)
Nov 23, 2005 20.16 20.16 19.82 19.93 65,249 -0.24(-1.19%)
Nov 22, 2005 21.00 21.19 19.80 20.17 174,289 -0.83(-3.95%)
Nov 21, 2005 19.67 21.00 19.67 21.00 174,453 +1.35(+6.87%)
Nov 18, 2005 19.00 19.71 18.95 19.65 107,571 +0.74(+3.91%)
Nov 17, 2005 19.43 19.49 18.36 18.91 131,321 -0.62(-3.17%)
Nov 16, 2005 19.29 19.64 19.20 19.53 75,397 +0.38(+1.98%)
Nov 15, 2005 19.78 19.78 19.01 19.15 97,976 -0.36(-1.85%)
Nov 14, 2005 18.84 19.85 18.84 19.51 147,155 +0.69(+3.67%)
Nov 11, 2005 18.58 18.93 18.49 18.82 126,567 +0.24(+1.29%)
Nov 10, 2005 19.56 20.00 18.12 18.58 362,315 -1.16(-5.88%)
Nov 09, 2005 19.93 19.95 19.09 19.74 324,944 +0.00(+0.00%)
Nov 08, 2005 26.25 26.75 19.50 19.74 1,118,599 -6.51(-24.80%)
Nov 07, 2005 24.67 26.49 24.10 26.25 347,400 +2.30(+9.60%)
Nov 04, 2005 25.22 25.25 23.61 23.95 95,307 -1.30(-5.15%)
Nov 03, 2005 26.18 26.77 25.14 25.25 136,961 -0.71(-2.73%)
Nov 02, 2005 23.39 26.10 23.39 25.96 173,162 +2.72(+11.70%)
Nov 01, 2005 22.25 23.38 22.23 23.24 54,097 +1.08(+4.87%)
Oct 31, 2005 22.29 22.49 21.76 22.16 75,139 -0.10(-0.45%)
Oct 28, 2005 21.33 22.51 20.73 22.26 86,429 +0.93(+4.36%)
Oct 27, 2005 23.62 23.62 20.98 21.33 127,567 -2.07(-8.85%)
Oct 26, 2005 23.95 24.01 23.38 23.40 47,748 -0.52(-2.17%)
Oct 25, 2005 23.99 24.02 23.21 23.92 48,278 -0.11(-0.46%)
Oct 24, 2005 23.95 24.06 23.80 24.03 47,162 +0.16(+0.67%)
Oct 21, 2005 23.97 24.39 23.67 23.87 81,044 -0.27(-1.12%)
Oct 20, 2005 24.50 24.66 23.83 24.14 94,667 -0.24(-0.98%)
Oct 19, 2005 23.72 24.43 23.33 24.38 94,293 +0.61(+2.57%)
Oct 18, 2005 23.25 24.49 23.05 23.77 111,848 +0.63(+2.72%)
Oct 17, 2005 22.50 23.22 22.16 23.14 52,957 +0.64(+2.84%)
Oct 14, 2005 21.96 22.50 21.96 22.50 46,236 +0.42(+1.90%)
Oct 13, 2005 21.76 22.64 21.76 22.08 55,883 +0.21(+0.96%)
Oct 12, 2005 21.99 22.22 21.11 21.87 62,492 -0.29(-1.31%)
Oct 11, 2005 22.89 22.89 21.80 22.16 99,048 -0.74(-3.23%)
Oct 10, 2005 23.12 23.12 22.14 22.90 70,439 -0.23(-0.99%)
Oct 07, 2005 21.96 23.57 21.95 23.13 51,585 +0.95(+4.28%)
Oct 06, 2005 22.55 22.87 21.32 22.18 77,299 -0.53(-2.33%)
Oct 05, 2005 23.69 23.77 22.27 22.71 72,173 -1.08(-4.54%)
Oct 04, 2005 23.95 24.38 23.79 23.79 52,714 -0.09(-0.38%)
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.