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 29, 2017 64.69 64.69 64.69 0 -0.40(-0.61%)
Dec 28, 2017 64.84 65.12 64.07 65.09 134,345 +0.85(+1.32%)
Dec 27, 2017 64.15 64.33 62.83 64.24 126,296 +0.29(+0.45%)
Dec 26, 2017 64.41 64.50 63.19 63.95 100,985 -0.10(-0.16%)
Dec 22, 2017 62.67 64.15 62.51 64.05 147,493 +1.31(+2.09%)
Dec 21, 2017 61.34 62.87 61.13 62.74 117,766 +1.60(+2.62%)
Dec 20, 2017 60.45 61.37 60.10 61.14 73,225 +0.84(+1.39%)
Dec 19, 2017 60.65 60.65 59.90 60.30 118,231 -0.25(-0.41%)
Dec 18, 2017 59.08 61.01 58.24 60.55 101,236 +1.86(+3.17%)
Dec 15, 2017 56.65 59.15 56.65 58.69 249,451 +2.15(+3.80%)
Dec 14, 2017 57.01 57.70 56.41 56.54 102,775 -0.47(-0.82%)
Dec 13, 2017 56.43 57.43 56.43 57.01 86,585 +0.71(+1.26%)
Dec 12, 2017 56.76 57.10 55.53 56.30 85,038 -0.45(-0.79%)
Dec 11, 2017 57.29 57.46 56.39 56.75 79,937 -0.45(-0.79%)
Dec 08, 2017 58.17 58.82 56.97 57.20 116,245 -0.82(-1.41%)
Dec 07, 2017 58.11 58.82 57.83 58.02 92,491 -0.10(-0.17%)
Dec 06, 2017 58.04 58.57 57.85 58.12 80,330 -0.17(-0.29%)
Dec 05, 2017 59.24 59.54 58.02 58.29 82,730 -0.84(-1.42%)
Dec 04, 2017 60.44 60.95 59.01 59.13 80,953 -0.71(-1.19%)
Dec 01, 2017 60.58 60.61 58.86 59.84 104,152 -0.82(-1.35%)
Nov 30, 2017 60.92 61.38 60.22 60.66 110,298 +0.19(+0.31%)
Nov 29, 2017 61.30 61.38 59.88 60.47 111,511 -0.77(-1.26%)
Nov 28, 2017 60.55 61.75 60.44 61.24 92,471 +0.80(+1.32%)
Nov 27, 2017 60.43 61.31 60.11 60.44 70,581 +0.02(+0.03%)
Nov 24, 2017 61.46 62.43 59.96 60.42 50,966 -0.72(-1.18%)
Nov 22, 2017 61.48 63.63 61.07 61.14 106,901 -0.29(-0.47%)
Nov 21, 2017 60.01 61.50 59.27 61.43 128,111 +1.42(+2.37%)
Nov 20, 2017 58.79 60.07 58.79 60.01 107,663 +1.40(+2.39%)
Nov 17, 2017 59.01 59.48 58.30 58.61 66,394 -0.67(-1.13%)
Nov 16, 2017 58.31 59.46 57.90 59.28 64,544 +1.35(+2.33%)
Nov 15, 2017 58.27 58.62 57.71 57.93 86,945 -0.76(-1.29%)
Nov 14, 2017 58.25 59.90 58.25 58.69 114,212 +0.28(+0.48%)
Nov 13, 2017 59.04 59.34 58.21 58.41 66,571 -0.54(-0.92%)
Nov 10, 2017 57.82 59.35 57.19 58.95 97,099 +1.13(+1.95%)
Nov 09, 2017 58.55 58.55 56.99 57.82 133,510 -0.72(-1.23%)
Nov 08, 2017 57.65 58.59 57.21 58.54 99,170 +0.55(+0.95%)
Nov 07, 2017 59.50 59.74 55.39 57.99 351,927 -1.86(-3.11%)
Nov 06, 2017 59.16 59.97 58.62 59.85 93,652 +0.72(+1.22%)
Nov 03, 2017 59.08 59.21 58.67 59.13 61,110 +0.36(+0.61%)
Nov 02, 2017 57.52 58.94 57.04 58.77 87,047 +1.24(+2.16%)
Nov 01, 2017 57.84 57.91 56.81 57.53 83,463 +0.00(+0.00%)
Oct 31, 2017 56.65 57.78 56.65 57.53 110,560 +1.15(+2.04%)
Oct 30, 2017 56.70 56.70 55.93 56.38 85,407 -0.26(-0.46%)
Oct 27, 2017 56.48 57.21 56.09 56.64 77,770 +0.21(+0.37%)
Oct 26, 2017 56.54 57.09 56.08 56.43 87,478 +0.17(+0.30%)
Oct 25, 2017 56.30 56.77 55.51 56.26 51,839 -0.06(-0.11%)
Oct 24, 2017 55.68 56.76 55.54 56.32 77,393 +0.77(+1.39%)
Oct 23, 2017 55.64 55.88 55.03 55.55 65,431 -0.06(-0.11%)
Oct 20, 2017 54.82 55.62 54.18 55.61 100,823 +1.19(+2.19%)
Oct 19, 2017 54.38 54.70 53.86 54.42 56,869 +0.05(+0.09%)
Oct 18, 2017 54.39 54.88 53.78 54.37 79,758 -0.01(-0.02%)
Oct 17, 2017 54.83 55.29 53.92 54.38 82,038 -0.57(-1.04%)
Oct 16, 2017 55.12 55.39 53.50 54.95 148,848 -0.18(-0.33%)
Oct 13, 2017 51.92 57.15 51.66 55.13 273,116 -2.00(-3.50%)
Oct 12, 2017 56.76 57.13 56.53 57.13 48,284 +0.21(+0.37%)
Oct 11, 2017 56.47 57.07 56.47 56.92 72,723 +0.45(+0.80%)
Oct 10, 2017 57.73 57.73 56.17 56.47 124,225 -0.86(-1.50%)
Oct 09, 2017 56.20 57.43 56.20 57.33 124,062 +1.13(+2.01%)
Oct 06, 2017 55.85 56.62 55.85 56.20 149,730 +0.29(+0.52%)
Oct 05, 2017 55.75 56.18 55.66 55.91 68,122 +0.32(+0.58%)
Oct 04, 2017 55.55 56.09 55.04 55.59 90,795 +0.06(+0.11%)
Oct 03, 2017 54.94 55.55 53.38 55.53 84,291 +0.73(+1.33%)
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.