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, 2006 21.38 21.85 21.13 21.38 147,504 +0.03(+0.14%)
Mar 30, 2006 21.48 21.64 21.28 21.35 133,248 -0.26(-1.20%)
Mar 29, 2006 21.03 22.04 21.03 21.61 229,903 +0.59(+2.81%)
Mar 28, 2006 22.14 22.16 20.93 21.02 323,285 -1.14(-5.14%)
Mar 27, 2006 23.39 23.39 21.89 22.16 230,187 -1.30(-5.54%)
Mar 24, 2006 24.07 24.32 23.03 23.46 134,780 -0.77(-3.18%)
Mar 23, 2006 24.65 24.81 24.05 24.23 57,800 -0.36(-1.46%)
Mar 22, 2006 24.33 24.80 23.84 24.59 69,500 +0.31(+1.28%)
Mar 21, 2006 24.16 24.45 23.86 24.28 62,440 +0.12(+0.50%)
Mar 20, 2006 23.89 24.56 23.55 24.16 97,787 +0.37(+1.56%)
Mar 17, 2006 24.97 25.08 23.25 23.79 254,675 -1.19(-4.76%)
Mar 16, 2006 25.15 26.10 24.65 24.98 178,668 -0.09(-0.36%)
Mar 15, 2006 25.39 25.39 24.62 25.07 89,536 -0.32(-1.26%)
Mar 14, 2006 24.98 25.50 24.88 25.39 72,652 +0.57(+2.30%)
Mar 13, 2006 25.00 25.74 24.55 24.82 135,645 -0.08(-0.32%)
Mar 10, 2006 24.99 25.08 24.64 24.90 127,059 +0.29(+1.18%)
Mar 09, 2006 23.11 25.21 22.96 24.61 217,327 +1.49(+6.44%)
Mar 08, 2006 22.60 23.42 22.60 23.12 83,804 +0.65(+2.89%)
Mar 07, 2006 22.49 23.20 22.37 22.47 116,591 +0.43(+1.95%)
Mar 06, 2006 24.87 26.40 21.70 22.04 567,111 -3.16(-12.54%)
Mar 03, 2006 23.73 25.50 23.72 25.20 250,207 +1.51(+6.37%)
Mar 02, 2006 23.02 23.97 22.50 23.69 96,173 +0.79(+3.45%)
Mar 01, 2006 22.63 22.99 22.55 22.90 58,163 +0.16(+0.70%)
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%)
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.