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, 2019 52.79 53.30 52.14 52.34 92,808 -0.56(-1.06%)
Apr 29, 2019 51.49 52.92 50.99 52.90 70,818 +1.47(+2.86%)
Apr 26, 2019 51.19 51.65 50.39 51.43 93,900 +0.24(+0.47%)
Apr 25, 2019 52.40 52.40 50.97 51.19 77,277 -1.44(-2.74%)
Apr 24, 2019 52.28 53.59 51.98 52.63 92,714 +0.17(+0.32%)
Apr 23, 2019 51.42 52.92 50.94 52.46 143,351 +1.11(+2.16%)
Apr 22, 2019 50.61 51.37 50.26 51.35 76,159 +0.48(+0.94%)
Apr 18, 2019 50.90 51.03 49.85 50.87 68,900 +0.34(+0.67%)
Apr 17, 2019 49.86 50.99 48.59 50.53 108,194 +0.68(+1.36%)
Apr 16, 2019 49.46 51.11 49.46 49.85 90,869 -1.64(-3.19%)
Apr 15, 2019 51.10 51.53 50.44 51.49 54,597 +0.40(+0.78%)
Apr 12, 2019 51.05 51.25 50.17 51.09 79,400 +0.59(+1.17%)
Apr 11, 2019 50.32 51.13 49.67 50.50 67,393 +0.28(+0.56%)
Apr 10, 2019 49.56 50.38 49.14 50.22 46,879 +0.77(+1.56%)
Apr 09, 2019 50.21 50.66 49.25 49.45 67,951 -1.05(-2.08%)
Apr 08, 2019 49.86 50.59 49.75 50.50 108,486 +0.44(+0.88%)
Apr 05, 2019 49.75 50.47 49.40 50.06 159,300 +0.44(+0.89%)
Apr 04, 2019 49.03 49.62 48.43 49.62 67,292 +0.59(+1.20%)
Apr 03, 2019 48.63 49.37 48.61 49.03 55,021 +0.67(+1.39%)
Apr 02, 2019 48.10 48.66 47.59 48.36 62,876 +0.23(+0.48%)
Apr 01, 2019 47.01 48.86 46.70 48.13 99,157 +1.62(+3.48%)
Mar 29, 2019 46.65 47.10 46.16 46.51 109,000 +0.27(+0.58%)
Mar 28, 2019 45.35 46.45 44.92 46.24 83,166 +1.02(+2.26%)
Mar 27, 2019 44.87 45.31 43.75 45.22 73,346 +0.34(+0.76%)
Mar 26, 2019 44.34 45.35 44.28 44.88 40,493 +0.26(+0.58%)
Mar 25, 2019 43.68 44.96 43.46 44.62 76,520 +0.91(+2.08%)
Mar 22, 2019 47.93 48.20 43.69 43.71 148,800 -4.61(-9.54%)
Mar 21, 2019 46.57 48.72 46.50 48.32 112,591 +1.68(+3.60%)
Mar 20, 2019 47.08 49.06 46.00 46.64 116,357 -0.61(-1.29%)
Mar 19, 2019 48.33 48.33 46.67 47.25 48,800 -0.81(-1.69%)
Mar 18, 2019 46.45 48.34 45.95 48.06 138,249 +1.70(+3.67%)
Mar 15, 2019 46.75 47.12 45.42 46.36 272,400 -0.17(-0.37%)
Mar 14, 2019 47.09 47.36 46.27 46.53 80,134 -0.66(-1.40%)
Mar 13, 2019 47.48 47.94 46.01 47.19 117,002 +0.03(+0.06%)
Mar 12, 2019 48.23 48.65 46.53 47.16 121,092 -2.60(-5.23%)
Mar 11, 2019 48.62 49.93 48.62 49.76 84,249 +1.43(+2.96%)
Mar 08, 2019 48.36 49.23 47.95 48.33 59,400 -0.67(-1.37%)
Mar 07, 2019 48.86 49.34 48.31 49.00 124,836 -0.01(-0.02%)
Mar 06, 2019 49.31 50.37 48.50 49.01 108,451 -0.33(-0.67%)
Mar 05, 2019 49.73 50.09 49.05 49.34 99,411 -0.12(-0.24%)
Mar 04, 2019 49.73 50.44 49.00 49.46 97,859 -0.07(-0.14%)
Mar 01, 2019 48.20 49.61 47.66 49.53 200,200 +1.95(+4.10%)
Feb 28, 2019 47.37 48.99 46.90 47.58 208,679 +0.20(+0.42%)
Feb 27, 2019 46.80 49.30 46.43 47.38 206,456 +0.59(+1.26%)
Feb 26, 2019 43.54 47.36 42.89 46.79 408,583 +8.15(+21.09%)
Feb 25, 2019 39.00 39.56 38.56 38.64 141,503 -0.10(-0.26%)
Feb 22, 2019 38.17 38.79 38.01 38.74 82,700 +0.85(+2.24%)
Feb 21, 2019 38.08 38.08 37.44 37.89 60,206 -0.22(-0.58%)
Feb 20, 2019 37.46 38.64 37.46 38.11 115,386 +0.65(+1.74%)
Feb 19, 2019 36.87 37.84 36.60 37.46 105,715 +0.48(+1.30%)
Feb 15, 2019 35.13 37.03 35.13 36.98 147,400 +2.07(+5.93%)
Feb 14, 2019 34.60 35.27 34.56 34.91 110,559 +0.05(+0.14%)
Feb 13, 2019 34.35 34.91 33.96 34.86 143,112 +0.66(+1.93%)
Feb 12, 2019 33.31 34.85 33.31 34.20 301,106 +1.20(+3.64%)
Feb 11, 2019 33.23 33.82 32.96 33.00 153,137 -0.19(-0.57%)
Feb 08, 2019 33.94 34.08 32.85 33.19 286,300 -0.81(-2.38%)
Feb 07, 2019 35.64 35.66 33.79 34.00 105,627 -1.93(-5.37%)
Feb 06, 2019 36.43 36.43 35.68 35.93 44,404 +0.03(+0.08%)
Feb 05, 2019 36.29 36.33 35.54 35.90 82,290 -0.27(-0.75%)
Feb 04, 2019 36.26 36.38 35.31 36.17 88,509 -0.13(-0.36%)
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.