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 (%)
Feb 29, 2016 29.38 30.14 29.20 29.78 141,216 +0.32(+1.09%)
Feb 26, 2016 29.06 29.58 28.83 29.46 64,891 +0.44(+1.52%)
Feb 25, 2016 29.21 29.38 28.67 29.02 64,360 -0.25(-0.85%)
Feb 24, 2016 28.39 29.39 27.88 29.27 64,532 +0.59(+2.06%)
Feb 23, 2016 29.00 29.49 28.62 28.68 96,181 -0.32(-1.10%)
Feb 22, 2016 28.79 29.19 28.40 29.00 140,512 +0.41(+1.43%)
Feb 19, 2016 28.23 28.73 27.80 28.59 61,139 +0.30(+1.06%)
Feb 18, 2016 28.16 28.72 27.55 28.29 110,254 +0.11(+0.39%)
Feb 17, 2016 27.77 28.82 27.67 28.18 97,380 +0.63(+2.29%)
Feb 16, 2016 27.24 27.95 26.52 27.55 92,129 +0.49(+1.81%)
Feb 12, 2016 26.48 27.06 27.06 27.06 56,600 +0.80(+3.05%)
Feb 11, 2016 26.50 27.08 26.02 26.26 142,059 -0.64(-2.38%)
Feb 10, 2016 27.38 27.50 26.64 26.90 164,623 -0.01(-0.04%)
Feb 09, 2016 26.46 27.12 26.34 26.91 89,425 +0.06(+0.22%)
Feb 08, 2016 25.48 27.02 25.40 26.85 75,445 +1.05(+4.07%)
Feb 05, 2016 26.34 26.88 25.72 25.80 88,356 -0.54(-2.05%)
Feb 04, 2016 25.96 26.78 25.42 26.34 47,808 +0.34(+1.31%)
Feb 03, 2016 25.86 26.22 25.24 26.00 67,506 +0.47(+1.84%)
Feb 02, 2016 25.23 25.64 24.81 25.53 66,775 +0.12(+0.47%)
Feb 01, 2016 25.35 26.09 24.90 25.41 165,883 -0.05(-0.20%)
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%)
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.