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 28, 2006 22.62 22.76 22.50 22.74 59,014 +0.12(+0.53%)
Feb 27, 2006 22.75 22.75 22.53 22.62 25,521 -0.08(-0.35%)
Feb 24, 2006 22.75 22.75 22.26 22.70 59,791 +0.03(+0.13%)
Feb 23, 2006 22.50 22.94 22.46 22.67 56,478 +0.23(+1.02%)
Feb 22, 2006 21.96 22.73 21.79 22.44 64,846 +0.37(+1.68%)
Feb 21, 2006 22.80 23.31 21.89 22.07 124,480 -0.63(-2.78%)
Feb 17, 2006 22.72 23.00 21.92 22.70 79,595 +0.12(+0.53%)
Feb 16, 2006 21.82 22.72 21.44 22.58 117,300 +0.87(+4.01%)
Feb 15, 2006 21.59 21.98 21.36 21.71 85,581 -0.04(-0.18%)
Feb 14, 2006 22.36 22.36 21.51 21.75 91,878 -0.65(-2.90%)
Feb 13, 2006 21.86 22.69 21.80 22.40 83,318 +0.54(+2.47%)
Feb 10, 2006 22.30 22.58 21.80 21.86 76,999 -0.53(-2.37%)
Feb 09, 2006 23.00 23.00 22.14 22.39 51,943 -0.50(-2.18%)
Feb 08, 2006 21.68 22.93 21.59 22.89 109,441 +1.20(+5.53%)
Feb 07, 2006 23.25 23.34 21.59 21.69 115,867 -1.43(-6.19%)
Feb 06, 2006 21.95 23.25 21.80 23.12 114,591 +1.12(+5.09%)
Feb 03, 2006 21.42 22.25 21.30 22.00 75,310 +0.33(+1.52%)
Feb 02, 2006 22.60 22.60 21.12 21.67 139,177 -0.66(-2.96%)
Feb 01, 2006 21.79 22.84 21.78 22.33 55,580 +0.53(+2.43%)
Jan 31, 2006 22.44 22.44 21.77 21.80 76,395 -0.64(-2.85%)
Jan 30, 2006 23.10 23.10 21.52 22.44 100,222 -0.66(-2.86%)
Jan 27, 2006 23.35 23.40 23.00 23.10 46,839 -0.09(-0.39%)
Jan 26, 2006 22.56 23.35 22.27 23.19 103,123 +0.67(+2.98%)
Jan 25, 2006 21.21 22.54 21.00 22.52 143,188 +1.14(+5.33%)
Jan 24, 2006 21.00 21.50 21.00 21.38 28,742 +0.31(+1.47%)
Jan 23, 2006 21.56 21.58 20.95 21.07 47,797 +0.01(+0.05%)
Jan 20, 2006 21.57 21.57 20.43 21.06 85,119 -0.34(-1.59%)
Jan 19, 2006 20.24 21.44 20.24 21.40 57,187 +1.15(+5.68%)
Jan 18, 2006 20.40 20.54 20.10 20.25 108,541 -0.19(-0.93%)
Jan 17, 2006 20.90 20.90 20.37 20.44 51,377 -0.48(-2.29%)
Jan 13, 2006 21.30 21.41 20.76 20.92 150,710 -0.19(-0.90%)
Jan 12, 2006 21.50 21.73 20.92 21.11 66,000 -0.45(-2.09%)
Jan 11, 2006 21.80 22.46 21.50 21.56 131,102 -0.23(-1.06%)
Jan 10, 2006 20.81 22.00 20.10 21.79 176,314 +0.81(+3.86%)
Jan 09, 2006 20.70 21.25 20.65 20.98 104,599 +0.33(+1.60%)
Jan 06, 2006 20.41 20.70 20.40 20.65 60,353 +0.21(+1.03%)
Jan 05, 2006 20.30 20.59 20.00 20.44 56,603 +0.14(+0.69%)
Jan 04, 2006 19.70 20.59 19.44 20.30 83,964 +0.63(+3.20%)
Jan 03, 2006 19.25 19.73 18.55 19.67 179,090 +0.34(+1.76%)
Dec 30, 2005 19.93 20.03 19.30 19.33 76,429 -0.64(-3.20%)
Dec 29, 2005 20.07 20.20 19.97 19.97 66,728 -0.16(-0.79%)
Dec 28, 2005 20.19 20.50 20.00 20.13 97,300 -0.20(-0.98%)
Dec 27, 2005 20.45 20.68 20.25 20.33 56,000 -0.06(-0.29%)
Dec 23, 2005 20.34 20.43 20.23 20.39 37,922 +0.04(+0.20%)
Dec 22, 2005 20.20 20.57 20.20 20.35 70,458 +0.15(+0.74%)
Dec 21, 2005 20.00 20.50 19.70 20.20 192,424 +0.86(+4.45%)
Dec 20, 2005 18.95 19.72 18.95 19.34 161,960 +0.22(+1.15%)
Dec 19, 2005 18.71 19.20 18.26 19.12 128,849 +0.40(+2.14%)
Dec 16, 2005 18.39 18.95 18.27 18.72 113,229 +0.51(+2.80%)
Dec 15, 2005 18.04 18.24 18.00 18.21 132,772 +0.16(+0.89%)
Dec 14, 2005 18.00 18.15 17.89 18.05 131,318 -0.06(-0.33%)
Dec 13, 2005 18.00 18.69 17.65 18.11 113,998 +0.05(+0.28%)
Dec 12, 2005 18.50 18.50 18.02 18.06 69,658 -0.35(-1.90%)
Dec 09, 2005 18.57 18.60 18.20 18.41 63,301 -0.26(-1.39%)
Dec 08, 2005 17.91 18.99 17.91 18.67 287,567 +0.82(+4.59%)
Dec 07, 2005 17.58 18.05 17.58 17.85 123,764 +0.27(+1.54%)
Dec 06, 2005 17.63 18.18 17.58 17.58 139,803 -0.11(-0.62%)
Dec 05, 2005 17.71 17.97 17.40 17.69 182,043 -0.09(-0.51%)
Dec 02, 2005 18.60 18.70 17.68 17.78 173,423 -0.94(-5.02%)
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.