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 (%)
Dec 31, 2015 32.26 31.73 31.73 31.73 110,400 -0.74(-2.28%)
Dec 30, 2015 32.47 32.87 32.07 32.47 70,505 -0.09(-0.28%)
Dec 29, 2015 32.34 32.89 32.10 32.56 47,812 +0.27(+0.84%)
Dec 28, 2015 32.20 32.54 31.89 32.29 63,072 -0.13(-0.40%)
Dec 24, 2015 32.19 32.42 32.42 32.42 27,700 +0.23(+0.71%)
Dec 23, 2015 31.78 32.59 31.77 32.19 40,736 +0.55(+1.74%)
Dec 22, 2015 31.07 31.94 30.91 31.64 70,271 +0.53(+1.70%)
Dec 21, 2015 31.12 31.46 30.71 31.11 87,686 +0.11(+0.35%)
Dec 18, 2015 30.89 31.33 30.78 31.00 247,248 -0.06(-0.19%)
Dec 17, 2015 31.47 32.09 30.87 31.06 70,183 -0.33(-1.05%)
Dec 16, 2015 31.32 32.01 30.73 31.39 77,459 +0.20(+0.64%)
Dec 15, 2015 31.79 31.79 30.81 31.19 83,940 -0.40(-1.27%)
Dec 14, 2015 31.42 32.05 30.90 31.59 121,081 +0.56(+1.80%)
Dec 11, 2015 30.79 31.34 30.29 31.03 121,806 -0.20(-0.64%)
Dec 10, 2015 30.93 31.30 30.93 31.23 80,230 +0.23(+0.74%)
Dec 09, 2015 31.00 31.34 30.90 31.00 76,973 +0.00(+0.00%)
Dec 08, 2015 30.90 31.22 30.45 31.00 81,049 -0.07(-0.23%)
Dec 07, 2015 31.65 31.65 30.95 31.07 87,669 -0.74(-2.33%)
Dec 04, 2015 30.99 31.92 30.85 31.81 78,875 +0.74(+2.38%)
Dec 03, 2015 31.54 31.57 30.89 31.07 110,519 -0.32(-1.02%)
Dec 02, 2015 31.71 32.18 31.20 31.39 117,208 -0.50(-1.57%)
Dec 01, 2015 32.89 32.92 31.79 31.89 109,891 -1.04(-3.16%)
Nov 30, 2015 31.65 32.97 31.25 32.93 148,540 +1.17(+3.68%)
Nov 27, 2015 31.97 32.01 31.60 31.76 21,077 +0.02(+0.06%)
Nov 25, 2015 32.50 31.74 31.74 31.74 57,900 -0.69(-2.13%)
Nov 24, 2015 32.00 32.60 31.44 32.43 105,054 +0.63(+1.98%)
Nov 23, 2015 31.95 32.23 31.60 31.80 69,531 -0.19(-0.59%)
Nov 20, 2015 31.74 32.59 31.72 31.99 77,915 +0.50(+1.59%)
Nov 19, 2015 31.82 32.03 31.17 31.49 76,500 -0.35(-1.10%)
Nov 18, 2015 31.24 31.86 30.65 31.84 93,308 +0.76(+2.45%)
Nov 17, 2015 30.71 31.45 30.42 31.08 99,275 +0.51(+1.67%)
Nov 16, 2015 30.01 30.61 29.90 30.57 61,416 +0.56(+1.87%)
Nov 13, 2015 29.71 30.51 29.71 30.01 163,063 -0.02(-0.07%)
Nov 12, 2015 30.04 30.81 29.59 30.03 115,192 -0.32(-1.05%)
Nov 11, 2015 30.43 30.49 30.00 30.35 71,533 -0.14(-0.46%)
Nov 10, 2015 29.90 30.59 29.75 30.49 117,672 +0.44(+1.46%)
Nov 09, 2015 30.57 30.71 29.82 30.05 97,822 -0.62(-2.02%)
Nov 06, 2015 29.93 30.69 29.77 30.67 81,505 +0.58(+1.93%)
Nov 05, 2015 29.74 30.71 29.40 30.09 89,498 +0.38(+1.28%)
Nov 04, 2015 29.33 29.83 29.03 29.71 115,840 +0.38(+1.30%)
Nov 03, 2015 29.00 29.97 27.66 29.33 214,461 -0.80(-2.66%)
Nov 02, 2015 29.45 30.27 29.36 30.13 65,150 +0.84(+2.87%)
Oct 30, 2015 30.32 30.40 29.05 29.29 58,812 -0.95(-3.14%)
Oct 29, 2015 30.22 30.49 29.98 30.24 64,078 -0.17(-0.56%)
Oct 28, 2015 28.80 30.45 28.80 30.41 71,526 +1.71(+5.96%)
Oct 27, 2015 29.55 29.55 28.62 28.70 48,296 -0.95(-3.20%)
Oct 26, 2015 30.22 30.29 29.54 29.65 32,216 -0.72(-2.37%)
Oct 23, 2015 30.24 30.43 29.60 30.37 59,232 +0.48(+1.61%)
Oct 22, 2015 29.24 30.28 29.24 29.89 64,355 +0.75(+2.57%)
Oct 21, 2015 29.67 29.81 29.09 29.14 31,005 -0.37(-1.25%)
Oct 20, 2015 29.32 29.72 29.09 29.51 54,075 +0.09(+0.31%)
Oct 19, 2015 29.27 29.58 29.07 29.42 35,411 -0.09(-0.30%)
Oct 16, 2015 30.41 30.41 29.32 29.51 59,142 -0.79(-2.61%)
Oct 15, 2015 29.65 30.33 29.07 30.30 68,730 +0.76(+2.57%)
Oct 14, 2015 29.54 29.85 29.44 29.54 63,591 -0.37(-1.24%)
Oct 13, 2015 30.12 30.27 29.73 29.91 47,344 -0.25(-0.83%)
Oct 12, 2015 30.30 30.62 29.86 30.16 51,645 -0.21(-0.69%)
Oct 09, 2015 30.50 30.81 30.18 30.37 60,174 -0.04(-0.13%)
Oct 08, 2015 29.62 30.45 29.59 30.41 92,789 +0.67(+2.25%)
Oct 07, 2015 29.22 29.95 29.18 29.74 68,574 +0.72(+2.48%)
Oct 06, 2015 29.43 29.64 28.92 29.02 50,683 -0.41(-1.39%)
Oct 05, 2015 28.34 29.53 28.31 29.43 59,510 +1.18(+4.18%)
Oct 02, 2015 27.13 28.26 27.09 28.25 80,500 +0.90(+3.29%)
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.