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 30, 2016 39.97 39.97 39.97 0 -0.12(-0.30%)
Dec 29, 2016 40.17 40.36 39.78 40.09 26,081 -0.05(-0.12%)
Dec 28, 2016 40.33 40.61 39.95 40.14 51,543 -0.20(-0.50%)
Dec 27, 2016 39.73 40.60 39.73 40.34 39,844 +0.65(+1.64%)
Dec 23, 2016 39.69 39.69 39.69 0 -0.12(-0.30%)
Dec 22, 2016 39.92 40.31 39.73 39.81 53,626 -0.46(-1.14%)
Dec 21, 2016 40.35 40.57 39.93 40.27 46,820 -0.19(-0.47%)
Dec 20, 2016 40.47 40.60 40.02 40.46 71,528 +0.43(+1.07%)
Dec 19, 2016 40.15 40.28 39.64 40.03 57,951 -0.05(-0.12%)
Dec 16, 2016 40.76 40.90 39.97 40.08 155,421 -0.63(-1.55%)
Dec 15, 2016 40.59 41.17 39.66 40.71 74,560 +0.24(+0.59%)
Dec 14, 2016 40.80 41.65 40.43 40.47 52,035 -0.54(-1.32%)
Dec 13, 2016 41.54 41.80 40.59 41.01 59,824 -0.63(-1.51%)
Dec 12, 2016 41.57 42.00 41.02 41.64 69,888 -0.14(-0.34%)
Dec 09, 2016 41.38 41.91 40.80 41.78 93,722 +0.64(+1.56%)
Dec 08, 2016 39.83 41.38 39.83 41.14 144,215 +1.03(+2.57%)
Dec 07, 2016 39.82 40.44 39.43 40.11 104,002 +0.35(+0.88%)
Dec 06, 2016 39.45 39.98 39.20 39.76 63,760 +0.32(+0.81%)
Dec 05, 2016 39.43 39.85 39.14 39.44 63,761 +0.39(+1.00%)
Dec 02, 2016 39.59 39.86 39.01 39.05 46,277 -0.59(-1.49%)
Dec 01, 2016 39.78 40.40 39.37 39.64 73,832 -0.10(-0.25%)
Nov 30, 2016 39.98 40.05 39.51 39.74 63,268 +0.17(+0.43%)
Nov 29, 2016 39.90 39.99 39.54 39.57 79,438 -0.26(-0.65%)
Nov 28, 2016 40.26 40.50 39.73 39.83 47,957 -0.67(-1.65%)
Nov 25, 2016 39.75 40.50 39.40 40.50 39,272 +0.90(+2.27%)
Nov 23, 2016 39.60 39.60 39.60 0 +0.10(+0.25%)
Nov 22, 2016 39.99 39.99 39.15 39.50 109,282 -0.05(-0.13%)
Nov 21, 2016 39.69 40.41 39.45 39.55 91,687 +0.05(+0.13%)
Nov 18, 2016 39.61 39.61 39.29 39.50 80,594 -0.05(-0.13%)
Nov 17, 2016 39.61 39.62 39.04 39.55 85,934 +0.11(+0.28%)
Nov 16, 2016 39.50 39.90 39.24 39.44 96,030 -0.32(-0.80%)
Nov 15, 2016 39.75 40.05 39.33 39.76 113,345 -0.23(-0.58%)
Nov 14, 2016 40.90 40.90 39.42 39.99 177,938 -0.66(-1.62%)
Nov 11, 2016 39.12 41.04 39.00 40.65 206,959 +1.29(+3.28%)
Nov 10, 2016 37.22 39.61 36.46 39.36 145,900 +2.36(+6.38%)
Nov 09, 2016 33.57 37.06 33.52 37.00 139,562 +3.42(+10.18%)
Nov 08, 2016 30.90 34.73 30.80 33.58 358,156 +2.98(+9.74%)
Nov 07, 2016 30.30 30.70 29.38 30.60 114,056 +1.02(+3.45%)
Nov 04, 2016 29.34 30.20 28.93 29.58 48,529 +0.51(+1.75%)
Nov 03, 2016 29.37 29.62 29.02 29.07 33,766 -0.19(-0.65%)
Nov 02, 2016 29.04 29.46 28.93 29.26 40,963 +0.06(+0.21%)
Nov 01, 2016 29.51 29.60 28.96 29.20 37,324 -0.23(-0.78%)
Oct 31, 2016 29.49 29.76 29.12 29.43 62,651 +0.13(+0.44%)
Oct 28, 2016 29.46 30.54 29.12 29.30 28,242 -0.16(-0.54%)
Oct 27, 2016 29.51 29.51 29.20 29.46 24,359 +0.09(+0.31%)
Oct 26, 2016 29.02 29.60 28.99 29.37 47,602 +0.25(+0.86%)
Oct 25, 2016 29.38 29.41 28.88 29.12 34,963 -0.41(-1.39%)
Oct 24, 2016 29.78 30.04 29.39 29.53 35,068 +0.01(+0.03%)
Oct 21, 2016 29.36 29.64 29.03 29.52 21,136 -0.14(-0.47%)
Oct 20, 2016 29.70 29.83 29.16 29.66 38,124 -0.19(-0.64%)
Oct 19, 2016 29.49 30.06 29.10 29.85 28,570 +0.35(+1.19%)
Oct 18, 2016 30.17 30.17 29.49 29.50 23,384 -0.29(-0.97%)
Oct 17, 2016 30.12 30.14 29.32 29.79 38,111 -0.28(-0.93%)
Oct 14, 2016 30.52 30.64 30.02 30.07 36,872 -0.12(-0.40%)
Oct 13, 2016 30.52 30.59 30.03 30.19 38,387 -0.65(-2.11%)
Oct 12, 2016 30.44 31.84 30.26 30.84 34,205 +0.42(+1.38%)
Oct 11, 2016 31.27 31.38 30.35 30.42 47,561 -0.99(-3.15%)
Oct 10, 2016 31.13 31.62 30.60 31.41 37,153 +0.56(+1.82%)
Oct 07, 2016 31.70 31.70 30.78 30.85 67,318 -0.88(-2.77%)
Oct 06, 2016 32.04 32.04 31.39 31.73 37,687 -0.45(-1.40%)
Oct 05, 2016 32.23 32.50 31.76 32.18 72,406 +0.19(+0.59%)
Oct 04, 2016 31.94 32.17 31.33 31.99 100,522 -0.01(-0.03%)
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.