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 (%)
Mar 31, 2016 33.51 33.55 33.13 33.19 119,175 -0.25(-0.75%)
Mar 30, 2016 33.46 33.92 33.27 33.44 91,858 -0.16(-0.48%)
Mar 29, 2016 32.91 33.90 32.75 33.60 123,250 +0.60(+1.82%)
Mar 28, 2016 33.22 33.47 32.51 33.00 48,278 -0.18(-0.54%)
Mar 24, 2016 32.50 33.18 33.18 33.18 71,700 +0.41(+1.25%)
Mar 23, 2016 33.74 33.92 32.77 32.77 107,173 -1.12(-3.30%)
Mar 22, 2016 33.70 34.39 33.67 33.89 63,046 -0.03(-0.09%)
Mar 21, 2016 34.09 34.45 33.71 33.92 75,829 -0.43(-1.25%)
Mar 18, 2016 34.55 35.00 34.20 34.35 134,238 -0.03(-0.09%)
Mar 17, 2016 33.03 34.49 33.03 34.38 81,639 +1.35(+4.09%)
Mar 16, 2016 32.77 33.37 32.77 33.03 130,199 +0.20(+0.61%)
Mar 15, 2016 33.22 33.78 32.77 32.83 111,350 -0.63(-1.88%)
Mar 14, 2016 33.72 34.37 33.45 33.46 74,012 -0.36(-1.06%)
Mar 11, 2016 34.10 34.44 33.27 33.82 92,708 -0.29(-0.85%)
Mar 10, 2016 34.58 34.58 33.39 34.11 212,027 -0.25(-0.73%)
Mar 09, 2016 34.19 34.75 34.15 34.36 102,939 +0.27(+0.79%)
Mar 08, 2016 33.95 34.38 33.58 34.09 124,598 -0.04(-0.12%)
Mar 07, 2016 33.58 34.13 33.30 34.13 152,382 +0.50(+1.49%)
Mar 04, 2016 33.13 33.72 32.67 33.63 110,427 +0.61(+1.85%)
Mar 03, 2016 32.55 33.34 32.32 33.02 174,586 +0.33(+1.01%)
Mar 02, 2016 31.45 32.74 31.45 32.69 163,921 +1.09(+3.45%)
Mar 01, 2016 30.26 31.93 30.23 31.60 152,490 +1.82(+6.11%)
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%)
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.