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 (%)
Mar 31, 2005 28.98 30.35 28.32 30.06 344,719 +1.37(+4.78%)
Mar 30, 2005 25.75 28.75 25.59 28.69 191,424 +2.64(+10.13%)
Mar 29, 2005 28.11 28.19 25.56 26.05 220,586 -1.92(-6.86%)
Mar 28, 2005 27.36 28.60 26.80 27.97 328,722 +1.29(+4.84%)
Mar 24, 2005 25.55 26.74 24.30 26.68 147,954 +2.67(+11.12%)
Mar 23, 2005 24.45 25.78 23.19 24.01 135,820 +0.12(+0.50%)
Mar 22, 2005 23.00 24.44 23.00 23.89 114,736 +0.91(+3.96%)
Mar 21, 2005 22.50 23.00 21.80 22.98 82,253 +0.90(+4.08%)
Mar 18, 2005 21.69 22.50 21.31 22.08 31,486 +0.08(+0.36%)
Mar 17, 2005 22.94 22.94 21.19 22.00 54,769 -0.28(-1.26%)
Mar 16, 2005 23.77 23.85 21.37 22.28 105,062 -1.04(-4.46%)
Mar 15, 2005 24.45 24.45 22.61 23.32 137,771 -0.15(-0.64%)
Mar 14, 2005 21.70 23.75 21.66 23.47 120,430 +1.32(+5.96%)
Mar 11, 2005 22.35 22.37 21.01 22.15 35,824 -0.01(-0.05%)
Mar 10, 2005 22.35 22.50 21.05 22.16 50,721 +0.24(+1.09%)
Mar 09, 2005 21.11 22.00 21.10 21.92 44,923 +0.52(+2.43%)
Mar 08, 2005 21.60 21.60 21.07 21.40 64,403 -0.20(-0.93%)
Mar 07, 2005 21.99 22.37 21.50 21.60 93,504 +0.37(+1.74%)
Mar 04, 2005 21.25 21.72 20.75 21.23 61,866 +0.17(+0.81%)
Mar 03, 2005 20.00 21.35 19.89 21.06 218,637 +1.19(+5.99%)
Mar 02, 2005 19.84 20.04 18.76 19.87 194,700 +0.55(+2.85%)
Mar 01, 2005 16.25 19.33 16.25 19.32 339,721 +2.93(+17.87%)
Feb 28, 2005 16.79 16.86 15.94 16.39 51,762 -0.57(-3.36%)
Feb 25, 2005 17.25 17.59 16.90 16.96 27,146 -0.40(-2.30%)
Feb 24, 2005 17.99 18.34 17.00 17.36 60,365 -0.50(-2.79%)
Feb 23, 2005 17.76 18.35 17.45 17.86 102,559 +0.10(+0.56%)
Feb 22, 2005 17.80 18.00 17.01 17.76 30,781 +0.46(+2.66%)
Feb 18, 2005 17.10 17.65 16.72 17.30 43,275 +0.20(+1.17%)
Feb 17, 2005 17.63 17.74 17.10 17.10 27,146 -0.18(-1.05%)
Feb 16, 2005 17.93 18.00 16.35 17.28 70,714 +0.00(+0.01%)
Feb 15, 2005 17.69 17.69 17.10 17.28 12,131 +0.48(+2.86%)
Feb 14, 2005 17.67 17.67 16.70 16.80 50,200 +0.25(+1.51%)
Feb 11, 2005 17.33 17.39 16.20 16.55 16,980 -0.70(-4.06%)
Feb 10, 2005 17.30 17.80 16.70 17.25 31,381 +0.49(+2.92%)
Feb 09, 2005 18.00 18.00 16.57 16.76 37,074 -0.98(-5.52%)
Feb 08, 2005 16.51 18.00 16.51 17.74 84,049 +0.93(+5.53%)
Feb 07, 2005 16.00 16.95 16.00 16.81 29,072 +0.81(+5.06%)
Feb 04, 2005 16.00 16.25 16.00 16.00 28,050 +0.07(+0.44%)
Feb 03, 2005 15.98 16.10 15.76 15.93 40,426 +0.08(+0.50%)
Feb 02, 2005 15.99 15.99 15.65 15.85 25,684 +0.10(+0.63%)
Feb 01, 2005 15.50 15.75 15.21 15.75 43,229 +0.30(+1.94%)
Jan 31, 2005 15.90 15.90 15.45 15.45 8,460 +0.43(+2.86%)
Jan 28, 2005 15.20 15.30 15.02 15.02 1,964 -0.18(-1.18%)
Jan 27, 2005 15.14 15.52 15.05 15.20 14,027 +0.00(+0.00%)
Jan 26, 2005 16.01 16.01 15.00 15.20 41,304 -0.90(-5.59%)
Jan 25, 2005 17.25 17.25 16.00 16.10 18,456 -0.61(-3.65%)
Jan 24, 2005 17.35 17.35 16.60 16.71 27,646 -0.29(-1.71%)
Jan 21, 2005 16.85 17.35 16.73 17.00 29,074 +0.25(+1.49%)
Jan 20, 2005 16.60 16.75 16.60 16.75 11,156 +0.02(+0.12%)
Jan 19, 2005 16.85 16.85 16.62 16.73 15,582 -0.12(-0.71%)
Jan 18, 2005 16.24 16.85 16.16 16.85 74,228 +0.60(+3.69%)
Jan 14, 2005 16.23 16.25 16.00 16.25 26,215 +0.35(+2.20%)
Jan 13, 2005 16.00 16.20 15.90 15.90 27,962 -0.09(-0.56%)
Jan 12, 2005 16.00 16.00 15.89 15.99 9,451 +0.07(+0.44%)
Jan 11, 2005 16.00 16.00 15.83 15.92 27,131 +0.20(+1.27%)
Jan 10, 2005 15.95 16.00 15.00 15.72 63,321 +1.15(+7.89%)
Jan 07, 2005 14.56 14.60 14.43 14.57 10,600 +0.07(+0.48%)
Jan 06, 2005 15.32 15.32 14.50 14.50 5,118 -0.25(-1.69%)
Jan 05, 2005 15.30 15.30 14.58 14.75 13,104 -0.46(-3.02%)
Jan 04, 2005 15.15 15.40 15.12 15.21 7,721 -0.18(-1.17%)
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.