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 (%)
Jun 30, 2016 29.67 29.72 29.32 29.69 105,189 +0.20(+0.68%)
Jun 29, 2016 29.04 29.52 28.65 29.49 72,957 +0.92(+3.22%)
Jun 28, 2016 28.46 29.04 27.82 28.57 102,020 +0.37(+1.31%)
Jun 27, 2016 28.66 28.81 27.69 28.20 149,633 -0.59(-2.05%)
Jun 24, 2016 30.07 30.41 28.78 28.79 229,978 -2.90(-9.15%)
Jun 23, 2016 31.15 31.71 30.91 31.69 86,941 +0.75(+2.42%)
Jun 22, 2016 30.61 31.43 30.42 30.94 141,339 +0.31(+1.01%)
Jun 21, 2016 30.41 30.74 29.96 30.63 59,385 +0.24(+0.79%)
Jun 20, 2016 30.01 31.06 30.01 30.39 74,332 +0.50(+1.67%)
Jun 17, 2016 29.74 30.15 29.44 29.89 116,673 +0.24(+0.81%)
Jun 16, 2016 29.18 29.72 28.55 29.65 48,032 +0.25(+0.85%)
Jun 15, 2016 29.72 29.98 29.33 29.40 47,746 -0.17(-0.57%)
Jun 14, 2016 29.61 29.83 29.28 29.57 31,266 -0.14(-0.47%)
Jun 13, 2016 29.73 30.16 29.51 29.71 40,134 -0.29(-0.97%)
Jun 10, 2016 29.90 30.45 29.53 30.00 43,353 -0.18(-0.60%)
Jun 09, 2016 30.23 30.48 30.07 30.18 62,101 -0.35(-1.15%)
Jun 08, 2016 29.99 30.78 29.99 30.53 42,453 +0.54(+1.80%)
Jun 07, 2016 30.03 30.37 29.99 29.99 42,881 -0.14(-0.46%)
Jun 06, 2016 29.47 30.16 29.19 30.13 83,666 +0.61(+2.07%)
Jun 03, 2016 29.68 29.72 29.10 29.52 55,010 -0.21(-0.71%)
Jun 02, 2016 29.32 29.74 29.16 29.73 83,931 +0.17(+0.58%)
Jun 01, 2016 29.07 29.65 28.62 29.56 121,198 +0.29(+0.99%)
May 31, 2016 29.62 29.97 29.12 29.27 100,882 -0.35(-1.18%)
May 27, 2016 29.18 29.62 29.62 29.62 31,800 +0.02(+0.07%)
May 26, 2016 29.95 30.00 29.55 29.60 37,374 -0.27(-0.90%)
May 25, 2016 29.96 30.40 29.81 29.87 31,549 -0.05(-0.17%)
May 24, 2016 29.14 30.16 28.99 29.92 74,230 +0.92(+3.17%)
May 23, 2016 29.05 29.16 28.54 29.00 60,850 +0.12(+0.42%)
May 20, 2016 28.85 29.17 28.12 28.88 31,098 +0.23(+0.80%)
May 19, 2016 28.61 29.09 28.21 28.65 40,902 -0.21(-0.73%)
May 18, 2016 28.98 29.48 28.71 28.86 45,640 -0.25(-0.86%)
May 17, 2016 30.14 30.38 28.91 29.11 92,693 -1.04(-3.45%)
May 16, 2016 29.53 30.39 29.50 30.15 87,872 +0.62(+2.10%)
May 13, 2016 29.54 29.96 29.31 29.53 73,099 -0.24(-0.81%)
May 12, 2016 29.99 30.51 29.67 29.77 74,393 -0.26(-0.87%)
May 11, 2016 30.70 30.80 29.68 30.03 110,648 -0.84(-2.72%)
May 10, 2016 33.45 33.45 29.77 30.87 179,863 -3.27(-9.58%)
May 09, 2016 34.53 34.53 33.80 34.14 46,372 -0.49(-1.41%)
May 06, 2016 33.69 35.14 32.82 34.63 55,802 +0.69(+2.03%)
May 05, 2016 33.80 34.54 33.80 33.94 46,760 -0.03(-0.09%)
May 04, 2016 34.75 35.00 33.82 33.97 181,677 -0.92(-2.64%)
May 03, 2016 35.25 35.77 34.60 34.89 190,556 -0.53(-1.50%)
May 02, 2016 35.58 35.74 34.90 35.42 86,592 +0.04(+0.11%)
Apr 29, 2016 35.49 35.82 35.15 35.38 79,720 -0.11(-0.31%)
Apr 28, 2016 35.78 35.87 35.25 35.49 114,662 -0.37(-1.03%)
Apr 27, 2016 35.18 35.93 35.18 35.86 101,383 +0.75(+2.14%)
Apr 26, 2016 34.73 35.29 34.53 35.11 62,111 +0.37(+1.07%)
Apr 25, 2016 34.77 34.91 34.54 34.74 94,133 -0.24(-0.69%)
Apr 22, 2016 34.47 34.99 34.46 34.98 48,923 +0.47(+1.36%)
Apr 21, 2016 34.57 34.97 34.40 34.51 52,420 -0.11(-0.32%)
Apr 20, 2016 34.49 34.89 34.34 34.62 40,572 +0.18(+0.52%)
Apr 19, 2016 33.93 34.60 33.90 34.44 121,584 +0.68(+2.01%)
Apr 18, 2016 33.97 34.30 33.66 33.76 95,050 +0.01(+0.03%)
Apr 15, 2016 33.85 34.19 33.09 33.75 85,514 -0.28(-0.82%)
Apr 14, 2016 34.47 34.70 33.84 34.03 63,283 -0.57(-1.65%)
Apr 13, 2016 33.79 34.60 33.79 34.60 61,143 +1.00(+2.98%)
Apr 12, 2016 33.22 34.12 33.22 33.60 53,752 +0.36(+1.08%)
Apr 11, 2016 32.93 33.66 32.93 33.24 40,528 +0.42(+1.28%)
Apr 08, 2016 32.89 33.36 32.59 32.82 52,504 +0.14(+0.43%)
Apr 07, 2016 33.01 33.01 32.41 32.68 102,363 -0.58(-1.74%)
Apr 06, 2016 33.11 33.30 32.70 33.26 109,498 +0.11(+0.33%)
Apr 05, 2016 32.97 33.39 32.69 33.15 73,679 -0.01(-0.03%)
Apr 04, 2016 33.30 33.30 32.74 33.16 160,136 -0.08(-0.24%)
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.