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, 2015 38.46 38.94 37.78 38.11 81,445 +0.01(+0.03%)
Jun 29, 2015 38.01 38.45 37.79 38.10 168,868 -0.34(-0.88%)
Jun 26, 2015 38.02 38.68 37.84 38.44 138,518 +0.31(+0.81%)
Jun 25, 2015 38.46 38.46 37.94 38.13 45,525 -0.24(-0.63%)
Jun 24, 2015 38.10 38.43 38.10 38.37 46,774 -0.02(-0.05%)
Jun 23, 2015 37.65 38.46 37.64 38.39 58,954 +0.52(+1.37%)
Jun 22, 2015 38.51 38.51 37.74 37.87 72,025 -0.38(-0.99%)
Jun 19, 2015 38.41 38.57 37.92 38.25 101,507 -0.06(-0.16%)
Jun 18, 2015 38.00 38.51 37.88 38.31 72,689 +0.38(+1.00%)
Jun 17, 2015 38.18 38.30 37.77 37.93 56,176 -0.20(-0.52%)
Jun 16, 2015 38.28 38.61 37.95 38.13 68,500 -0.11(-0.29%)
Jun 15, 2015 38.90 39.06 38.11 38.24 70,127 -0.84(-2.15%)
Jun 12, 2015 39.15 39.39 39.00 39.08 67,071 -0.17(-0.43%)
Jun 11, 2015 39.32 39.39 38.84 39.25 47,516 -0.14(-0.36%)
Jun 10, 2015 38.86 39.57 38.67 39.39 83,137 +0.87(+2.26%)
Jun 09, 2015 38.70 39.04 38.40 38.52 79,228 -0.20(-0.52%)
Jun 08, 2015 38.46 39.22 38.42 38.72 129,113 +0.24(+0.62%)
Jun 05, 2015 38.03 38.56 38.03 38.48 56,575 +0.20(+0.52%)
Jun 04, 2015 38.09 38.67 37.65 38.28 71,232 -0.11(-0.29%)
Jun 03, 2015 38.01 38.65 37.90 38.39 55,122 +0.38(+1.00%)
Jun 02, 2015 37.31 38.47 37.01 38.01 62,093 +0.49(+1.31%)
Jun 01, 2015 37.71 37.89 37.19 37.52 92,362 +0.14(+0.37%)
May 29, 2015 37.47 37.69 37.01 37.38 58,703 -0.22(-0.59%)
May 28, 2015 37.31 37.66 37.11 37.60 46,545 +0.09(+0.24%)
May 27, 2015 36.95 37.66 36.76 37.51 46,713 +0.50(+1.35%)
May 26, 2015 37.63 38.65 36.75 37.01 64,747 -0.86(-2.27%)
May 22, 2015 38.06 37.87 37.87 37.87 54,400 -0.16(-0.42%)
May 21, 2015 38.02 38.55 37.85 38.03 67,949 -0.13(-0.34%)
May 20, 2015 38.30 38.30 38.04 38.16 51,725 -0.06(-0.16%)
May 19, 2015 38.11 38.29 37.77 38.22 65,235 +0.15(+0.39%)
May 18, 2015 37.40 38.17 37.16 38.07 82,297 +0.61(+1.63%)
May 15, 2015 37.70 37.70 36.97 37.46 105,269 -0.38(-1.00%)
May 14, 2015 37.35 38.00 36.88 37.84 88,390 +0.79(+2.13%)
May 13, 2015 37.09 37.44 36.65 37.05 67,461 +0.26(+0.71%)
May 12, 2015 36.53 37.80 35.82 36.79 86,529 +0.11(+0.30%)
May 11, 2015 37.10 37.39 36.64 36.68 70,923 -0.08(-0.22%)
May 08, 2015 37.69 38.65 36.72 36.76 52,526 -0.36(-0.97%)
May 07, 2015 36.51 37.46 36.51 37.12 102,740 +0.61(+1.67%)
May 06, 2015 36.96 37.10 35.52 36.51 153,285 -0.49(-1.32%)
May 05, 2015 37.50 38.80 36.61 37.00 180,280 -1.82(-4.69%)
May 04, 2015 38.79 39.34 38.34 38.82 85,032 -0.10(-0.26%)
May 01, 2015 38.92 39.41 38.46 38.92 103,377 +0.01(+0.03%)
Apr 30, 2015 40.08 40.65 38.65 38.91 101,629 -1.49(-3.69%)
Apr 29, 2015 41.19 41.32 40.37 40.40 43,606 -1.11(-2.67%)
Apr 28, 2015 41.11 41.62 40.33 41.51 54,970 +0.42(+1.02%)
Apr 27, 2015 41.88 42.40 40.96 41.09 75,210 -0.33(-0.80%)
Apr 24, 2015 41.60 41.90 41.23 41.42 57,345 +0.11(+0.27%)
Apr 23, 2015 40.60 41.75 40.60 41.31 48,260 +0.60(+1.47%)
Apr 22, 2015 40.49 40.78 39.81 40.71 57,187 +0.16(+0.39%)
Apr 21, 2015 41.14 41.14 40.24 40.55 21,601 -0.40(-0.98%)
Apr 20, 2015 40.01 40.97 40.01 40.95 27,152 +1.13(+2.84%)
Apr 17, 2015 40.07 40.42 39.72 39.82 64,852 -0.72(-1.78%)
Apr 16, 2015 41.09 41.18 40.37 40.54 24,034 -0.18(-0.44%)
Apr 15, 2015 40.46 41.08 40.14 40.72 80,097 +0.48(+1.19%)
Apr 14, 2015 39.97 40.60 39.49 40.24 333,040 +0.43(+1.08%)
Apr 13, 2015 39.98 40.54 39.51 39.81 59,252 -0.14(-0.35%)
Apr 10, 2015 40.17 40.17 39.81 39.95 26,752 +0.05(+0.13%)
Apr 09, 2015 40.57 40.57 39.74 39.90 76,389 -0.68(-1.68%)
Apr 08, 2015 40.21 40.66 39.89 40.58 36,140 +0.60(+1.50%)
Apr 07, 2015 41.03 41.03 39.93 39.98 44,124 -1.21(-2.94%)
Apr 06, 2015 40.27 41.20 40.27 41.19 30,299 +0.64(+1.58%)
Apr 02, 2015 40.39 40.55 40.55 40.55 31,200 +0.07(+0.17%)
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.