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 28, 2017 38.70 38.95 38.45 38.84 140,049 +0.05(+0.13%)
Apr 27, 2017 38.40 38.81 38.32 38.79 115,011 +0.37(+0.96%)
Apr 26, 2017 37.50 38.49 37.31 38.42 119,841 +0.97(+2.59%)
Apr 25, 2017 36.95 37.82 36.61 37.45 64,150 +0.80(+2.18%)
Apr 24, 2017 36.44 36.82 35.63 36.65 46,058 +0.90(+2.52%)
Apr 21, 2017 35.42 35.99 35.25 35.75 100,531 +0.20(+0.56%)
Apr 20, 2017 34.60 35.66 34.60 35.55 229,182 +1.21(+3.52%)
Apr 19, 2017 34.60 34.90 34.30 34.34 114,388 -0.07(-0.20%)
Apr 18, 2017 34.25 34.57 34.17 34.41 206,936 -0.05(-0.15%)
Apr 17, 2017 34.56 35.06 34.20 34.46 115,599 -0.06(-0.17%)
Apr 13, 2017 35.80 35.85 34.50 34.52 204,332 -1.31(-3.66%)
Apr 12, 2017 36.31 36.31 35.55 35.83 84,525 -0.67(-1.84%)
Apr 11, 2017 35.80 36.52 35.72 36.50 66,296 +0.66(+1.84%)
Apr 10, 2017 36.10 36.31 35.70 35.84 56,341 +0.04(+0.11%)
Apr 07, 2017 35.50 36.11 35.50 35.80 75,923 +0.12(+0.34%)
Apr 06, 2017 35.05 35.69 34.95 35.68 62,571 +0.63(+1.80%)
Apr 05, 2017 35.15 35.68 34.64 35.05 93,019 +0.10(+0.29%)
Apr 04, 2017 35.23 35.36 34.82 34.95 77,721 -0.18(-0.51%)
Apr 03, 2017 36.14 36.22 34.92 35.13 96,991 -0.98(-2.71%)
Mar 31, 2017 35.93 36.44 35.77 36.11 117,204 +0.13(+0.36%)
Mar 30, 2017 35.93 36.23 35.78 35.98 60,187 -0.03(-0.08%)
Mar 29, 2017 35.81 36.11 35.58 36.01 68,483 -0.02(-0.06%)
Mar 28, 2017 35.64 36.41 35.43 36.03 140,537 +0.23(+0.64%)
Mar 27, 2017 35.38 36.02 35.08 35.80 78,703 -0.07(-0.20%)
Mar 24, 2017 36.10 36.30 35.73 35.87 86,767 -0.06(-0.17%)
Mar 23, 2017 35.69 36.22 35.69 35.93 134,116 +0.19(+0.53%)
Mar 22, 2017 35.74 35.92 35.34 35.74 115,619 -0.20(-0.56%)
Mar 21, 2017 36.74 36.74 35.77 35.94 123,910 -0.51(-1.40%)
Mar 20, 2017 36.87 36.90 36.41 36.45 80,357 -0.33(-0.90%)
Mar 17, 2017 36.92 37.43 36.77 36.78 334,391 -0.19(-0.51%)
Mar 16, 2017 36.75 37.14 36.47 36.97 104,035 +0.31(+0.85%)
Mar 15, 2017 35.86 36.85 35.77 36.66 86,042 +1.00(+2.80%)
Mar 14, 2017 36.00 36.18 35.40 35.66 60,309 -0.52(-1.44%)
Mar 13, 2017 36.10 36.33 35.94 36.18 90,879 +0.09(+0.25%)
Mar 10, 2017 35.67 36.39 35.38 36.09 154,560 +0.71(+2.01%)
Mar 09, 2017 35.07 35.69 34.83 35.38 87,055 +0.29(+0.83%)
Mar 08, 2017 35.22 35.43 34.82 35.09 87,357 -0.24(-0.68%)
Mar 07, 2017 35.57 36.06 35.16 35.33 94,816 -0.48(-1.34%)
Mar 06, 2017 35.15 36.01 34.98 35.81 113,498 +0.36(+1.02%)
Mar 03, 2017 36.07 36.35 34.58 35.45 193,308 -0.72(-1.99%)
Mar 02, 2017 37.02 38.50 35.91 36.17 118,404 -0.99(-2.66%)
Mar 01, 2017 37.21 37.85 37.00 37.16 177,151 +0.16(+0.43%)
Feb 28, 2017 38.15 38.19 35.38 37.00 278,770 -1.40(-3.65%)
Feb 27, 2017 38.71 38.92 38.13 38.40 111,799 -0.48(-1.23%)
Feb 24, 2017 37.75 38.90 37.67 38.88 57,433 +1.17(+3.10%)
Feb 23, 2017 38.48 38.55 37.55 37.71 186,116 -0.76(-1.98%)
Feb 22, 2017 38.22 38.57 38.10 38.47 137,854 -0.02(-0.05%)
Feb 21, 2017 37.59 38.51 37.59 38.49 32,459 +0.76(+2.01%)
Feb 17, 2017 37.73 37.73 37.73 0 -0.13(-0.34%)
Feb 16, 2017 37.83 37.98 37.41 37.86 89,478 +0.07(+0.19%)
Feb 15, 2017 37.79 38.18 37.63 37.79 47,225 +0.00(+0.00%)
Feb 14, 2017 38.11 38.18 37.73 37.79 52,839 -0.58(-1.51%)
Feb 13, 2017 38.49 38.83 38.30 38.37 22,479 +0.10(+0.26%)
Feb 10, 2017 38.47 38.64 38.12 38.27 38,539 -0.02(-0.05%)
Feb 09, 2017 37.86 38.58 37.77 38.29 40,258 +0.60(+1.59%)
Feb 08, 2017 38.27 38.27 37.50 37.69 69,007 -0.89(-2.31%)
Feb 07, 2017 38.52 38.90 38.11 38.58 45,176 +0.19(+0.49%)
Feb 06, 2017 38.61 38.67 38.14 38.39 38,747 -0.48(-1.23%)
Feb 03, 2017 38.63 38.94 38.18 38.87 31,859 +0.56(+1.46%)
Feb 02, 2017 38.95 39.05 38.20 38.31 34,702 -0.53(-1.36%)
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.