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 27, 2015 40.29 40.33 38.65 38.70 83,950 -1.88(-4.63%)
Feb 26, 2015 40.66 40.88 40.01 40.58 68,689 +0.08(+0.20%)
Feb 25, 2015 41.20 41.20 40.35 40.50 79,191 -0.64(-1.56%)
Feb 24, 2015 40.19 41.92 38.90 41.14 110,146 +0.48(+1.18%)
Feb 23, 2015 40.02 40.66 39.38 40.66 74,565 +0.48(+1.19%)
Feb 20, 2015 39.09 40.19 38.50 40.18 103,727 +1.14(+2.92%)
Feb 19, 2015 38.92 39.36 38.66 39.04 34,702 +0.11(+0.28%)
Feb 18, 2015 38.54 39.09 38.54 38.93 29,285 +0.39(+1.01%)
Feb 17, 2015 38.50 38.77 38.15 38.54 39,055 +0.06(+0.16%)
Feb 13, 2015 38.21 38.48 38.48 38.48 34,300 +0.17(+0.44%)
Feb 12, 2015 37.79 38.31 37.62 38.31 23,495 +0.96(+2.57%)
Feb 11, 2015 37.84 38.42 37.25 37.35 31,779 -0.50(-1.32%)
Feb 10, 2015 37.95 38.19 37.25 37.85 35,121 +0.34(+0.91%)
Feb 09, 2015 37.36 38.50 37.30 37.51 47,264 -0.15(-0.40%)
Feb 06, 2015 37.83 38.03 37.49 37.66 42,212 -0.08(-0.20%)
Feb 05, 2015 37.29 37.95 36.85 37.73 121,863 +0.67(+1.82%)
Feb 04, 2015 38.16 38.16 36.79 37.06 60,297 -1.31(-3.41%)
Feb 03, 2015 37.22 39.00 37.22 38.37 89,116 +1.14(+3.06%)
Feb 02, 2015 36.37 37.40 36.24 37.23 79,427 +0.99(+2.73%)
Jan 30, 2015 36.91 38.04 36.10 36.24 100,299 -1.02(-2.74%)
Jan 29, 2015 37.08 37.86 37.05 37.26 121,815 +0.23(+0.62%)
Jan 28, 2015 37.98 37.98 36.84 37.03 45,507 -0.63(-1.67%)
Jan 27, 2015 38.00 38.29 37.63 37.66 36,654 -0.79(-2.05%)
Jan 26, 2015 38.57 39.19 38.21 38.45 39,280 -0.32(-0.83%)
Jan 23, 2015 39.21 39.27 38.64 38.77 53,298 -0.31(-0.79%)
Jan 22, 2015 38.37 39.27 38.03 39.08 52,179 +1.16(+3.06%)
Jan 21, 2015 37.40 38.40 37.40 37.92 34,166 +0.30(+0.80%)
Jan 20, 2015 37.29 38.10 37.10 37.62 46,857 +0.22(+0.59%)
Jan 16, 2015 37.14 37.87 37.14 37.40 71,942 +0.13(+0.35%)
Jan 15, 2015 37.52 38.00 36.92 37.27 77,485 -0.27(-0.72%)
Jan 14, 2015 37.01 37.93 37.01 37.54 32,626 -0.01(-0.03%)
Jan 13, 2015 37.81 37.99 37.19 37.55 69,886 +0.10(+0.27%)
Jan 12, 2015 37.25 37.96 36.54 37.45 103,683 +0.29(+0.78%)
Jan 09, 2015 37.35 37.89 37.04 37.16 46,315 -0.32(-0.85%)
Jan 08, 2015 37.39 37.93 37.02 37.48 175,734 +0.48(+1.30%)
Jan 07, 2015 37.42 37.47 36.83 37.00 67,934 -0.26(-0.70%)
Jan 06, 2015 37.77 37.96 36.88 37.26 66,410 -0.48(-1.27%)
Jan 05, 2015 38.62 38.87 37.31 37.74 49,271 -1.26(-3.23%)
Jan 02, 2015 39.44 39.71 38.45 39.00 49,724 -0.38(-0.96%)
Dec 31, 2014 39.89 39.38 39.38 39.38 45,900 -0.28(-0.71%)
Dec 30, 2014 40.04 40.04 39.27 39.66 30,245 -0.40(-1.00%)
Dec 29, 2014 39.75 40.15 39.61 40.06 28,834 +0.42(+1.06%)
Dec 26, 2014 39.47 40.19 39.33 39.64 44,568 +0.45(+1.15%)
Dec 24, 2014 39.47 39.19 39.19 39.19 37,200 -0.08(-0.20%)
Dec 23, 2014 38.82 39.90 38.01 39.27 105,947 +0.47(+1.21%)
Dec 22, 2014 38.17 39.10 37.82 38.80 82,694 +0.78(+2.05%)
Dec 19, 2014 37.60 38.30 37.55 38.02 187,978 +0.33(+0.88%)
Dec 18, 2014 38.28 38.28 37.46 37.69 250,379 +0.09(+0.24%)
Dec 17, 2014 37.61 37.75 36.81 37.60 152,727 +0.14(+0.37%)
Dec 16, 2014 37.88 38.24 37.43 37.46 92,572 -0.48(-1.27%)
Dec 15, 2014 38.85 38.85 37.45 37.94 77,553 -0.54(-1.40%)
Dec 12, 2014 39.23 39.40 38.34 38.48 59,401 -1.32(-3.32%)
Dec 11, 2014 40.07 40.79 39.01 39.80 48,044 -0.04(-0.10%)
Dec 10, 2014 40.87 41.39 39.64 39.84 45,561 -1.31(-3.18%)
Dec 09, 2014 39.11 41.31 39.00 41.15 73,721 +1.52(+3.84%)
Dec 08, 2014 40.43 41.37 39.25 39.63 40,667 -0.96(-2.37%)
Dec 05, 2014 39.99 40.82 39.66 40.59 57,792 +0.60(+1.50%)
Dec 04, 2014 39.84 40.41 39.39 39.99 67,688 -0.01(-0.02%)
Dec 03, 2014 39.73 40.87 39.73 40.00 83,465 +0.19(+0.48%)
Dec 02, 2014 40.09 40.20 39.12 39.81 71,704 +0.46(+1.17%)
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.