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 (%)
Aug 31, 2018 50.34 50.34 50.34 0 +0.42(+0.84%)
Aug 30, 2018 49.96 50.20 49.34 49.92 75,587 -0.04(-0.08%)
Aug 29, 2018 49.38 50.09 49.38 49.96 78,601 +0.58(+1.17%)
Aug 28, 2018 49.47 49.86 49.30 49.38 95,525 +0.12(+0.24%)
Aug 27, 2018 48.97 49.57 48.75 49.26 110,532 +0.34(+0.70%)
Aug 24, 2018 48.52 49.22 48.52 48.92 83,800 +0.42(+0.87%)
Aug 23, 2018 48.59 49.31 48.07 48.50 68,694 -0.10(-0.21%)
Aug 22, 2018 48.93 49.34 48.33 48.60 78,919 -0.34(-0.69%)
Aug 21, 2018 48.06 48.98 47.99 48.94 82,274 +0.96(+2.00%)
Aug 20, 2018 47.77 48.31 47.60 47.98 69,880 +0.36(+0.76%)
Aug 17, 2018 46.56 47.65 46.56 47.62 58,700 +1.00(+2.15%)
Aug 16, 2018 45.77 46.89 45.77 46.62 54,785 +0.81(+1.77%)
Aug 15, 2018 47.15 47.15 45.46 45.81 76,999 -1.52(-3.21%)
Aug 14, 2018 46.73 47.41 46.62 47.33 77,967 +0.73(+1.57%)
Aug 13, 2018 47.26 47.55 46.34 46.60 79,140 -0.57(-1.21%)
Aug 10, 2018 47.03 47.85 46.54 47.17 123,400 -0.18(-0.38%)
Aug 09, 2018 47.60 48.29 47.00 47.35 147,839 -0.29(-0.61%)
Aug 08, 2018 48.83 48.85 47.27 47.64 302,263 -1.45(-2.95%)
Aug 07, 2018 48.00 52.31 48.00 49.09 415,984 -3.93(-7.41%)
Aug 06, 2018 51.26 53.02 50.74 53.02 142,178 +1.75(+3.41%)
Aug 03, 2018 52.01 52.30 51.12 51.27 53,800 -0.66(-1.27%)
Aug 02, 2018 51.33 52.32 51.30 51.93 61,441 +0.31(+0.60%)
Aug 01, 2018 52.06 52.37 50.90 51.62 99,168 -0.44(-0.85%)
Jul 31, 2018 50.07 52.09 50.07 52.06 95,116 +2.25(+4.52%)
Jul 30, 2018 49.83 50.44 49.46 49.81 60,357 -0.03(-0.06%)
Jul 27, 2018 50.69 50.69 49.52 49.84 65,200 -0.75(-1.48%)
Jul 26, 2018 49.89 50.80 49.85 50.59 110,678 +0.69(+1.38%)
Jul 25, 2018 49.73 50.17 49.04 49.90 60,590 +0.03(+0.06%)
Jul 24, 2018 50.47 51.02 49.74 49.87 80,192 -0.38(-0.76%)
Jul 23, 2018 50.42 49.52 50.25 96,431 +0.17(+0.34%)
Jul 20, 2018 50.12 49.46 50.08 89,448 +0.35(+0.70%)
Jul 19, 2018 49.37 49.81 49.14 49.73 166,376 +0.20(+0.40%)
Jul 18, 2018 49.08 49.66 48.70 49.53 108,519 +0.16(+0.32%)
Jul 17, 2018 49.15 49.67 49.06 49.37 107,629 +0.03(+0.06%)
Jul 16, 2018 50.04 50.19 49.28 49.34 86,745 -0.88(-1.75%)
Jul 13, 2018 49.63 50.49 49.63 50.22 70,597 +0.34(+0.68%)
Jul 12, 2018 48.99 50.61 48.99 49.88 94,964 +0.12(+0.24%)
Jul 11, 2018 50.88 50.88 49.70 49.76 74,534 -1.46(-2.85%)
Jul 10, 2018 52.00 52.37 50.96 51.22 69,569 -0.73(-1.41%)
Jul 09, 2018 50.68 52.05 50.68 51.95 162,324 +1.38(+2.73%)
Jul 06, 2018 50.62 49.91 50.57 63,585 +0.42(+0.84%)
Jul 05, 2018 48.75 50.17 48.30 50.15 125,810 +1.66(+3.42%)
Jul 03, 2018 48.49 48.49 48.49 0 -0.01(-0.02%)
Jul 02, 2018 47.95 48.52 47.74 48.50 54,433 +0.31(+0.64%)
Jun 29, 2018 48.82 49.21 48.18 48.19 105,633 -0.45(-0.93%)
Jun 28, 2018 48.60 49.02 48.12 48.64 88,128 +0.08(+0.16%)
Jun 27, 2018 48.96 49.50 48.56 48.56 99,025 -0.39(-0.80%)
Jun 26, 2018 48.35 49.02 48.35 48.95 91,090 +0.66(+1.37%)
Jun 25, 2018 49.48 49.50 47.78 48.29 106,485 -1.56(-3.13%)
Jun 22, 2018 49.01 50.01 47.91 49.85 398,643 +1.06(+2.17%)
Jun 21, 2018 49.13 49.13 48.56 48.79 176,734 -0.33(-0.67%)
Jun 20, 2018 48.11 49.20 47.71 49.12 116,808 +1.16(+2.42%)
Jun 19, 2018 48.77 48.90 47.19 47.96 134,699 -1.22(-2.48%)
Jun 18, 2018 50.22 50.30 48.94 49.18 146,511 -1.52(-3.00%)
Jun 15, 2018 51.35 49.85 50.70 280,522 -0.65(-1.27%)
Jun 14, 2018 51.70 52.27 50.85 51.35 167,488 -0.36(-0.70%)
Jun 13, 2018 51.96 51.96 51.22 51.71 148,295 -0.12(-0.23%)
Jun 12, 2018 51.75 51.88 51.05 51.83 148,834 +0.06(+0.12%)
Jun 11, 2018 51.61 51.96 51.33 51.77 239,510 -0.25(-0.48%)
Jun 08, 2018 51.81 52.32 51.56 52.02 96,744 +0.20(+0.39%)
Jun 07, 2018 51.43 51.89 50.97 51.82 131,933 +0.52(+1.01%)
Jun 06, 2018 50.76 51.36 50.30 51.30 123,341 +0.72(+1.42%)
Jun 05, 2018 50.15 50.72 50.15 50.58 147,604 +0.21(+0.42%)
Jun 04, 2018 50.65 50.88 49.97 50.37 97,420 -0.03(-0.06%)
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.