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 (%)
Jun 30, 2004 16.70 17.84 16.70 17.62 5,900 +0.56(+3.28%)
Jun 29, 2004 16.71 17.48 16.70 17.06 18,100 +0.36(+2.16%)
Jun 28, 2004 18.00 18.00 15.60 16.70 88,100 -1.09(-6.13%)
Jun 25, 2004 17.49 18.13 17.49 17.79 22,800 +0.29(+1.66%)
Jun 24, 2004 17.00 18.29 17.00 17.50 66,800 +0.34(+1.98%)
Jun 23, 2004 17.30 17.30 16.11 17.16 62,300 +1.05(+6.52%)
Jun 22, 2004 16.10 16.45 15.35 16.11 76,900 -0.14(-0.86%)
Jun 21, 2004 15.55 16.25 14.62 16.25 43,500 +0.80(+5.18%)
Jun 18, 2004 15.10 15.45 14.86 15.45 117,700 +0.17(+1.11%)
Jun 17, 2004 15.00 15.38 14.41 15.28 79,100 +0.36(+2.41%)
Jun 16, 2004 13.47 14.92 13.47 14.92 92,700 +0.94(+6.72%)
Jun 15, 2004 13.39 14.00 13.18 13.98 31,900 +0.81(+6.15%)
Jun 14, 2004 13.12 13.20 13.00 13.17 7,900 -0.07(-0.53%)
Jun 10, 2004 13.34 13.39 13.15 13.24 8,800 -0.15(-1.12%)
Jun 09, 2004 13.54 13.54 13.15 13.39 7,300 -0.07(-0.52%)
Jun 08, 2004 12.25 13.55 12.25 13.46 40,200 +0.22(+1.66%)
Jun 07, 2004 13.20 13.99 12.82 13.24 92,400 +0.04(+0.30%)
Jun 04, 2004 12.66 13.32 12.37 13.20 40,500 +0.54(+4.27%)
Jun 03, 2004 12.74 12.75 12.65 12.66 4,200 -0.09(-0.71%)
Jun 02, 2004 12.72 12.75 12.72 12.75 1,300 +0.03(+0.24%)
Jun 01, 2004 12.75 12.83 12.43 12.72 12,400 +0.35(+2.83%)
May 28, 2004 12.78 12.78 12.37 12.37 2,300 -0.43(-3.36%)
May 27, 2004 13.01 13.01 12.59 12.80 3,200 -0.09(-0.70%)
May 26, 2004 12.96 12.96 12.81 12.89 6,300 -0.01(-0.08%)
May 25, 2004 12.90 12.91 12.80 12.90 8,300 +0.00(+0.00%)
May 24, 2004 12.45 13.02 12.45 12.90 3,400 +0.45(+3.61%)
May 21, 2004 12.32 12.60 12.25 12.45 7,800 -0.54(-4.16%)
May 20, 2004 12.83 12.99 12.67 12.99 2,000 +0.17(+1.33%)
May 19, 2004 11.75 13.31 11.75 12.82 24,900 +0.07(+0.56%)
May 18, 2004 12.32 12.75 12.32 12.75 7,200 +0.43(+3.47%)
May 17, 2004 13.05 13.05 12.26 12.32 7,300 -0.44(-3.44%)
May 14, 2004 12.35 12.82 12.00 12.76 17,000 +0.32(+2.57%)
May 13, 2004 12.24 12.70 11.82 12.44 16,700 +0.05(+0.40%)
May 12, 2004 13.20 13.20 12.08 12.39 14,900 -0.77(-5.85%)
May 11, 2004 13.72 13.74 13.15 13.16 20,100 -0.58(-4.22%)
May 10, 2004 11.25 13.74 11.25 13.74 23,200 +1.82(+15.27%)
May 07, 2004 11.25 12.39 11.25 11.92 25,000 -0.18(-1.49%)
May 06, 2004 11.95 12.46 11.26 12.10 55,400 +0.07(+0.58%)
May 05, 2004 11.00 12.25 10.70 12.03 75,900 +0.78(+6.93%)
May 04, 2004 10.25 11.25 9.950 11.25 51,100 +1.39(+14.10%)
May 03, 2004 9.900 9.910 9.860 9.860 8,900 -0.04(-0.40%)
Apr 30, 2004 9.860 9.900 9.701 9.900 3,100 +0.35(+3.66%)
Apr 29, 2004 9.270 9.550 9.270 9.550 200 -0.45(-4.50%)
Apr 28, 2004 10.00 10.00 9.650 10.00 6,000 +0.00(+0.00%)
Apr 27, 2004 9.890 10.00 9.890 10.00 500 +0.05(+0.50%)
Apr 26, 2004 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 23, 2004 9.870 9.950 9.390 9.950 2,200 +0.01(+0.10%)
Apr 22, 2004 9.850 9.950 9.840 9.940 2,400 +0.14(+1.43%)
Apr 21, 2004 9.710 9.890 9.690 9.800 1,900 +0.50(+5.38%)
Apr 20, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Apr 19, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Apr 16, 2004 9.330 9.330 9.300 9.300 3,600 +0.00(+0.00%)
Apr 15, 2004 9.300 9.340 9.300 9.300 900 -0.58(-5.86%)
Apr 14, 2004 9.650 9.879 9.650 9.879 300 +0.01(+0.09%)
Apr 13, 2004 9.300 9.870 9.300 9.870 4,600 +0.35(+3.68%)
Apr 12, 2004 9.620 10.00 9.520 9.520 1,100 -0.08(-0.83%)
Apr 08, 2004 9.980 9.980 9.250 9.600 3,300 +0.29(+3.11%)
Apr 07, 2004 9.310 9.310 9.310 9.310 100 -0.59(-5.96%)
Apr 06, 2004 9.900 9.999 9.900 9.900 1,700 +0.01(+0.10%)
Apr 05, 2004 9.760 9.900 9.760 9.890 2,300 +0.04(+0.41%)
Apr 02, 2004 10.00 10.00 9.850 9.850 300 -0.15(-1.50%)
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.