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 28, 2019 47.37 48.99 46.90 47.58 208,679 +0.20(+0.42%)
Feb 27, 2019 46.80 49.30 46.43 47.38 206,456 +0.59(+1.26%)
Feb 26, 2019 43.54 47.36 42.89 46.79 408,583 +8.15(+21.09%)
Feb 25, 2019 39.00 39.56 38.56 38.64 141,503 -0.10(-0.26%)
Feb 22, 2019 38.17 38.79 38.01 38.74 82,700 +0.85(+2.24%)
Feb 21, 2019 38.08 38.08 37.44 37.89 60,206 -0.22(-0.58%)
Feb 20, 2019 37.46 38.64 37.46 38.11 115,386 +0.65(+1.74%)
Feb 19, 2019 36.87 37.84 36.60 37.46 105,715 +0.48(+1.30%)
Feb 15, 2019 35.13 37.03 35.13 36.98 147,400 +2.07(+5.93%)
Feb 14, 2019 34.60 35.27 34.56 34.91 110,559 +0.05(+0.14%)
Feb 13, 2019 34.35 34.91 33.96 34.86 143,112 +0.66(+1.93%)
Feb 12, 2019 33.31 34.85 33.31 34.20 301,106 +1.20(+3.64%)
Feb 11, 2019 33.23 33.82 32.96 33.00 153,137 -0.19(-0.57%)
Feb 08, 2019 33.94 34.08 32.85 33.19 286,300 -0.81(-2.38%)
Feb 07, 2019 35.64 35.66 33.79 34.00 105,627 -1.93(-5.37%)
Feb 06, 2019 36.43 36.43 35.68 35.93 44,404 +0.03(+0.08%)
Feb 05, 2019 36.29 36.33 35.54 35.90 82,290 -0.27(-0.75%)
Feb 04, 2019 36.26 36.38 35.31 36.17 88,509 -0.13(-0.36%)
Feb 01, 2019 35.42 36.62 35.01 36.30 161,400 +0.88(+2.48%)
Jan 31, 2019 34.62 35.50 34.18 35.42 92,389 +0.63(+1.81%)
Jan 30, 2019 34.46 34.87 33.74 34.79 72,386 +0.60(+1.75%)
Jan 29, 2019 33.79 34.65 33.45 34.19 99,883 +0.46(+1.36%)
Jan 28, 2019 34.00 34.07 33.47 33.73 127,700 -0.71(-2.06%)
Jan 25, 2019 33.85 34.75 33.55 34.44 143,400 +0.58(+1.71%)
Jan 24, 2019 33.87 34.08 32.48 33.86 203,345 -0.01(-0.03%)
Jan 23, 2019 35.07 35.56 33.52 33.87 107,292 -0.91(-2.62%)
Jan 22, 2019 35.12 35.52 34.28 34.78 166,154 -0.66(-1.86%)
Jan 18, 2019 34.85 35.78 34.28 35.44 153,000 +0.69(+1.99%)
Jan 17, 2019 33.89 34.81 33.36 34.75 220,697 +0.56(+1.64%)
Jan 16, 2019 34.70 35.49 34.12 34.19 174,353 -0.50(-1.44%)
Jan 15, 2019 35.10 35.15 34.34 34.69 69,882 -0.48(-1.36%)
Jan 14, 2019 35.90 36.30 35.05 35.17 87,228 -0.90(-2.50%)
Jan 11, 2019 35.72 36.33 35.29 36.07 102,700 +0.32(+0.90%)
Jan 10, 2019 35.01 35.88 34.41 35.75 289,881 +0.51(+1.45%)
Jan 09, 2019 35.09 35.83 34.67 35.24 219,287 +0.30(+0.86%)
Jan 08, 2019 35.08 35.57 34.33 34.94 169,420 +0.28(+0.81%)
Jan 07, 2019 34.13 35.06 33.79 34.66 112,043 +0.41(+1.20%)
Jan 04, 2019 32.71 34.37 32.31 34.25 96,600 +2.02(+6.27%)
Jan 03, 2019 33.29 33.48 31.86 32.23 104,146 -1.28(-3.82%)
Jan 02, 2019 32.73 33.76 32.38 33.51 117,729 +0.32(+0.96%)
Dec 31, 2018 33.40 33.49 32.63 33.19 116,700 -0.17(-0.51%)
Dec 28, 2018 33.57 33.92 32.79 33.36 84,000 -0.20(-0.60%)
Dec 27, 2018 32.86 33.57 32.13 33.56 93,484 +0.01(+0.03%)
Dec 26, 2018 31.34 33.60 30.79 33.55 161,350 +2.44(+7.84%)
Dec 24, 2018 31.97 32.33 31.11 31.11 58,000 -1.09(-3.39%)
Dec 21, 2018 32.88 33.24 32.01 32.20 312,800 -0.55(-1.68%)
Dec 20, 2018 33.31 34.23 32.10 32.75 145,479 -0.55(-1.65%)
Dec 19, 2018 35.81 36.47 33.08 33.30 195,855 -2.62(-7.29%)
Dec 18, 2018 36.47 37.22 35.63 35.92 220,716 -0.49(-1.35%)
Dec 17, 2018 36.79 37.77 36.10 36.41 119,099 -0.37(-1.01%)
Dec 14, 2018 37.51 37.99 36.04 36.78 81,800 -1.13(-2.98%)
Dec 13, 2018 38.01 38.99 37.65 37.91 109,253 -0.09(-0.24%)
Dec 12, 2018 37.77 38.87 37.27 38.00 90,620 +0.75(+2.01%)
Dec 11, 2018 38.46 39.31 36.79 37.25 153,651 -0.47(-1.25%)
Dec 10, 2018 37.04 37.96 36.37 37.72 156,401 +0.64(+1.73%)
Dec 07, 2018 38.87 40.23 36.85 37.08 171,800 -1.80(-4.63%)
Dec 06, 2018 39.75 40.39 37.91 38.88 123,606 -1.51(-3.74%)
Dec 04, 2018 42.21 42.59 40.07 40.39 128,800 -1.85(-4.38%)
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.