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 (%)
Apr 30, 2018 49.53 49.92 48.27 48.57 129,019 -0.79(-1.60%)
Apr 27, 2018 50.43 50.66 49.34 49.36 138,504 -1.06(-2.10%)
Apr 26, 2018 51.66 51.66 50.33 50.42 83,978 -1.05(-2.04%)
Apr 25, 2018 51.87 51.87 50.96 51.47 89,387 -0.32(-0.62%)
Apr 24, 2018 53.68 54.14 50.96 51.79 82,727 -1.68(-3.14%)
Apr 23, 2018 54.21 54.54 53.08 53.47 61,075 -0.60(-1.11%)
Apr 20, 2018 54.01 54.62 53.75 54.07 56,789 -0.15(-0.28%)
Apr 19, 2018 54.10 54.80 51.96 54.22 51,539 -0.05(-0.09%)
Apr 18, 2018 54.76 54.97 54.19 54.27 94,904 -0.32(-0.59%)
Apr 17, 2018 54.30 54.80 51.81 54.59 80,745 +0.59(+1.09%)
Apr 16, 2018 53.88 54.65 53.11 54.00 99,197 +0.59(+1.10%)
Apr 13, 2018 53.50 53.60 52.73 53.41 77,879 +0.28(+0.53%)
Apr 12, 2018 52.64 53.39 52.32 53.13 84,520 +0.76(+1.45%)
Apr 11, 2018 52.65 53.21 51.75 52.37 122,621 -0.38(-0.72%)
Apr 10, 2018 51.45 53.30 51.03 52.75 198,313 +2.14(+4.23%)
Apr 09, 2018 50.74 51.44 50.56 50.61 108,525 +0.21(+0.42%)
Apr 06, 2018 52.58 53.30 49.54 50.40 190,993 -2.35(-4.45%)
Apr 05, 2018 52.66 53.16 51.95 52.75 97,502 +0.35(+0.67%)
Apr 04, 2018 51.34 52.54 50.57 52.40 141,459 +0.13(+0.25%)
Apr 03, 2018 51.88 52.34 51.02 52.27 118,806 +0.85(+1.65%)
Apr 02, 2018 53.39 53.54 50.90 51.42 157,540 -2.14(-4.00%)
Mar 29, 2018 53.56 53.56 53.56 0 +0.20(+0.37%)
Mar 28, 2018 54.22 54.42 53.10 53.36 145,415 -0.67(-1.24%)
Mar 27, 2018 54.67 54.93 53.89 54.03 146,703 -0.47(-0.86%)
Mar 26, 2018 54.56 54.62 53.46 54.50 180,226 +0.89(+1.66%)
Mar 23, 2018 54.99 55.02 53.61 53.61 193,700 -0.47(-0.87%)
Mar 22, 2018 55.26 55.78 54.07 54.08 119,718 -1.80(-3.22%)
Mar 21, 2018 55.70 56.10 54.81 55.88 199,918 +0.06(+0.11%)
Mar 20, 2018 54.93 55.92 54.05 55.82 112,642 +0.91(+1.66%)
Mar 19, 2018 55.38 55.38 54.24 54.91 148,895 -0.54(-0.97%)
Mar 16, 2018 54.73 55.74 54.29 55.45 534,180 +0.72(+1.32%)
Mar 15, 2018 54.94 55.16 54.37 54.73 122,540 -0.01(-0.02%)
Mar 14, 2018 55.25 55.40 54.42 54.74 102,146 -0.15(-0.27%)
Mar 13, 2018 55.25 55.73 54.62 54.89 101,141 -0.16(-0.29%)
Mar 12, 2018 56.20 56.48 54.81 55.05 129,765 -1.24(-2.20%)
Mar 09, 2018 55.23 56.88 54.72 56.29 166,181 +1.44(+2.63%)
Mar 08, 2018 54.64 55.07 54.06 54.85 115,969 +0.59(+1.09%)
Mar 07, 2018 53.44 54.53 52.52 54.26 140,337 +0.45(+0.84%)
Mar 06, 2018 52.89 54.14 52.37 53.81 204,319 +0.96(+1.82%)
Mar 05, 2018 52.61 53.11 51.59 52.85 181,477 -0.18(-0.34%)
Mar 02, 2018 52.14 53.23 51.03 53.03 235,377 +0.47(+0.89%)
Mar 01, 2018 52.15 53.17 51.37 52.56 388,721 +0.64(+1.23%)
Feb 28, 2018 53.48 53.73 50.16 51.92 628,799 -1.83(-3.40%)
Feb 27, 2018 57.00 57.09 53.34 53.75 626,429 -3.87(-6.72%)
Feb 26, 2018 56.77 58.26 56.77 57.62 345,417 +0.96(+1.69%)
Feb 23, 2018 57.39 58.39 56.36 56.66 470,095 +0.11(+0.19%)
Feb 22, 2018 56.55 317,265 +0.89(+1.60%)
Feb 21, 2018 54.14 56.12 54.14 55.66 553,458 +1.52(+2.81%)
Feb 20, 2018 54.25 56.86 53.96 54.14 313,843 -1.34(-2.42%)
Feb 16, 2018 55.48 55.48 55.48 0 -0.74(-1.32%)
Feb 15, 2018 56.45 56.86 55.67 56.22 347,523 +0.29(+0.52%)
Feb 14, 2018 54.89 56.23 53.40 55.93 225,172 +0.71(+1.29%)
Feb 13, 2018 56.04 56.42 54.80 55.22 348,377 +0.75(+1.38%)
Feb 12, 2018 53.10 55.30 52.41 54.47 270,573 +1.53(+2.89%)
Feb 09, 2018 53.12 53.92 50.69 52.94 478,715 +0.35(+0.67%)
Feb 08, 2018 54.69 52.59 52.59 414,539 -2.10(-3.84%)
Feb 07, 2018 54.70 54.70 53.93 54.69 293,830 -0.14(-0.26%)
Feb 06, 2018 53.37 55.77 52.07 54.83 436,847 -0.82(-1.47%)
Feb 05, 2018 56.81 57.30 55.03 55.65 387,261 -0.85(-1.50%)
Feb 02, 2018 56.35 57.09 54.57 56.50 3,161,242 -2.60(-4.40%)
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.