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 (%)
Feb 27, 2004 8.100 8.100 8.100 8.100 600 +0.20(+2.53%)
Feb 26, 2004 7.925 8.100 7.900 7.900 1,500 -0.40(-4.82%)
Feb 25, 2004 8.240 8.300 8.150 8.300 900 +0.05(+0.61%)
Feb 24, 2004 8.290 8.290 8.250 8.250 400 +0.25(+3.12%)
Feb 23, 2004 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Feb 20, 2004 8.000 8.000 8.000 8.000 600 -0.30(-3.60%)
Feb 19, 2004 8.299 8.299 8.299 8.299 0 +0.00(+0.00%)
Feb 18, 2004 8.280 8.300 8.100 8.299 2,600 +0.30(+3.74%)
Feb 17, 2004 8.000 8.000 8.000 8.000 600 -0.16(-1.96%)
Feb 13, 2004 8.160 8.160 8.160 8.160 3,100 +0.00(+0.00%)
Feb 12, 2004 8.160 8.160 8.160 8.160 200 -0.17(-2.04%)
Feb 11, 2004 8.400 8.400 8.330 8.330 9,300 +0.30(+3.74%)
Feb 10, 2004 8.030 8.030 8.030 8.030 0 +0.00(+0.00%)
Feb 09, 2004 7.760 8.030 7.750 8.030 5,400 -0.09(-1.11%)
Feb 06, 2004 8.120 8.120 8.120 8.120 0 +0.00(+0.00%)
Feb 05, 2004 8.000 8.120 7.750 8.120 11,500 +0.13(+1.64%)
Feb 04, 2004 7.989 7.989 7.989 7.989 0 +0.00(+0.00%)
Feb 03, 2004 8.100 8.450 7.989 7.989 19,200 -0.32(-3.82%)
Feb 02, 2004 8.290 8.380 8.200 8.306 2,800 +0.25(+3.06%)
Jan 30, 2004 8.148 8.150 8.060 8.060 700 -0.06(-0.74%)
Jan 29, 2004 8.290 8.290 8.120 8.120 300 +0.08(+0.98%)
Jan 28, 2004 8.041 8.041 8.041 8.041 100 +0.14(+1.78%)
Jan 27, 2004 7.900 8.150 7.900 7.900 200 -0.25(-3.07%)
Jan 26, 2004 7.900 8.340 7.900 8.150 1,400 +0.25(+3.16%)
Jan 23, 2004 7.900 7.960 7.900 7.900 1,400 -0.48(-5.73%)
Jan 22, 2004 8.161 8.380 8.000 8.380 13,200 -0.08(-0.95%)
Jan 21, 2004 8.460 8.460 8.460 8.460 100 -0.04(-0.47%)
Jan 20, 2004 8.260 8.500 8.260 8.500 400 +0.56(+7.05%)
Jan 16, 2004 7.941 7.941 7.940 7.940 200 -0.01(-0.13%)
Jan 15, 2004 7.991 7.991 7.950 7.950 450 -0.30(-3.64%)
Jan 14, 2004 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Jan 13, 2004 8.000 8.250 8.000 8.250 3,000 -0.03(-0.36%)
Jan 12, 2004 7.930 8.280 7.900 8.280 2,320 +0.18(+2.22%)
Jan 09, 2004 7.960 8.100 7.960 8.100 500 +0.00(+0.01%)
Jan 08, 2004 8.099 8.099 8.099 8.099 300 +0.11(+1.36%)
Jan 07, 2004 7.800 8.090 7.800 7.990 800 +0.04(+0.50%)
Jan 06, 2004 7.888 7.950 7.480 7.950 2,100 +0.35(+4.61%)
Jan 05, 2004 7.300 7.600 7.300 7.600 500 +0.17(+2.29%)
Jan 02, 2004 7.430 7.430 7.430 7.430 100 +0.19(+2.62%)
Dec 31, 2003 7.350 7.352 6.760 7.240 7,200 -0.01(-0.14%)
Dec 30, 2003 7.280 7.280 7.250 7.250 3,000 -0.00(-0.01%)
Dec 29, 2003 7.000 7.300 6.950 7.251 1,100 +0.05(+0.71%)
Dec 26, 2003 7.210 7.300 7.200 7.200 1,200 +0.14(+1.98%)
Dec 24, 2003 7.280 7.280 6.800 7.060 1,400 -0.30(-4.08%)
Dec 23, 2003 7.510 7.510 7.180 7.360 3,100 -0.15(-2.00%)
Dec 22, 2003 7.510 7.510 7.510 7.510 0 +0.00(+0.00%)
Dec 19, 2003 8.180 8.250 7.510 7.510 2,000 -0.44(-5.53%)
Dec 18, 2003 7.950 7.950 7.950 7.950 500 +0.00(+0.00%)
Dec 17, 2003 7.920 8.180 7.920 7.950 849 -0.22(-2.69%)
Dec 16, 2003 7.950 8.170 7.950 8.170 550 +0.41(+5.28%)
Dec 15, 2003 7.760 7.760 7.760 7.760 100 +0.01(+0.13%)
Dec 12, 2003 8.000 8.000 7.750 7.750 2,450 -0.20(-2.52%)
Dec 11, 2003 8.010 8.010 7.950 7.950 600 -0.30(-3.64%)
Dec 10, 2003 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Dec 09, 2003 8.250 8.250 8.250 8.250 150 +0.10(+1.23%)
Dec 08, 2003 8.050 8.150 8.050 8.150 380 +0.14(+1.75%)
Dec 05, 2003 8.010 8.010 8.010 8.010 0 +0.00(+0.00%)
Dec 04, 2003 8.000 8.010 8.000 8.010 300 +0.11(+1.39%)
Dec 03, 2003 8.240 8.240 7.900 7.900 2,723 -0.28(-3.42%)
Dec 02, 2003 8.500 8.500 8.180 8.180 515 -0.07(-0.85%)
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.