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 (%)
May 31, 2017 41.91 42.81 41.14 42.79 111,181 +0.89(+2.12%)
May 30, 2017 41.93 42.15 41.35 41.90 68,343 -0.11(-0.26%)
May 26, 2017 42.42 42.42 41.89 42.01 54,049 -0.36(-0.85%)
May 25, 2017 42.85 42.98 41.51 42.37 65,595 -0.27(-0.63%)
May 24, 2017 42.54 43.07 42.41 42.64 115,597 +0.03(+0.07%)
May 23, 2017 42.35 42.73 41.84 42.61 98,382 +0.52(+1.24%)
May 22, 2017 41.44 42.17 41.43 42.09 109,435 +0.86(+2.09%)
May 19, 2017 40.71 41.67 40.47 41.23 148,304 +0.51(+1.25%)
May 18, 2017 40.44 40.95 40.25 40.72 146,468 +0.07(+0.17%)
May 17, 2017 40.88 41.46 40.49 40.65 187,599 -0.83(-2.00%)
May 16, 2017 41.99 42.00 41.21 41.48 105,584 -0.32(-0.77%)
May 15, 2017 42.15 42.38 41.73 41.80 162,311 -0.34(-0.81%)
May 12, 2017 42.31 42.33 41.82 42.14 122,651 -0.27(-0.64%)
May 11, 2017 42.00 42.67 41.61 42.41 134,549 +0.16(+0.38%)
May 10, 2017 42.50 42.91 41.91 42.25 162,670 -0.26(-0.61%)
May 09, 2017 40.50 42.76 39.69 42.51 311,412 +3.24(+8.25%)
May 08, 2017 39.97 40.37 39.00 39.27 116,779 -0.88(-2.19%)
May 05, 2017 40.00 40.40 39.75 40.15 143,618 +0.25(+0.63%)
May 04, 2017 39.72 39.97 39.67 39.90 142,431 +0.11(+0.28%)
May 03, 2017 39.35 39.91 39.35 39.79 213,718 +0.12(+0.30%)
May 02, 2017 38.91 39.72 38.73 39.67 189,332 +0.75(+1.93%)
May 01, 2017 38.99 39.08 38.36 38.92 168,155 +0.08(+0.21%)
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%)
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.