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, 2005 37.15 37.75 36.00 36.39 86,191 -1.00(-2.67%)
Jun 29, 2005 36.67 37.50 36.56 37.39 81,920 +0.83(+2.27%)
Jun 28, 2005 34.55 36.74 33.82 36.56 130,492 +1.90(+5.48%)
Jun 27, 2005 35.58 36.03 33.59 34.66 207,610 -1.36(-3.78%)
Jun 24, 2005 36.12 37.06 35.56 36.02 518,397 -0.10(-0.28%)
Jun 23, 2005 38.85 39.89 35.55 36.12 304,690 -2.48(-6.42%)
Jun 22, 2005 38.10 38.80 37.52 38.60 169,838 +1.23(+3.29%)
Jun 21, 2005 36.23 38.75 36.23 37.37 140,521 +0.63(+1.71%)
Jun 20, 2005 37.35 37.35 35.51 36.74 123,710 -0.61(-1.63%)
Jun 17, 2005 37.87 37.87 37.00 37.35 69,541 -0.35(-0.93%)
Jun 16, 2005 37.00 38.00 36.80 37.70 115,908 +0.70(+1.89%)
Jun 15, 2005 35.00 37.35 35.00 37.00 198,373 +0.90(+2.49%)
Jun 14, 2005 35.85 36.34 35.23 36.10 103,960 +0.18(+0.50%)
Jun 13, 2005 36.12 36.65 35.19 35.92 239,941 +2.16(+6.40%)
Jun 10, 2005 32.24 34.50 32.21 33.76 135,903 +0.93(+2.83%)
Jun 09, 2005 33.55 33.82 31.56 32.83 262,344 -0.72(-2.15%)
Jun 08, 2005 36.98 37.46 33.00 33.55 628,816 -3.58(-9.64%)
Jun 07, 2005 38.68 39.46 36.60 37.13 235,406 -1.16(-3.03%)
Jun 06, 2005 36.29 38.84 36.29 38.29 242,445 +1.52(+4.13%)
Jun 03, 2005 37.26 37.42 36.33 36.77 148,408 -0.48(-1.29%)
Jun 02, 2005 36.54 37.35 36.21 37.25 140,492 +0.89(+2.45%)
Jun 01, 2005 37.89 38.00 35.12 36.36 380,676 -0.56(-1.52%)
May 31, 2005 35.88 37.55 35.53 36.92 467,079 +1.97(+5.64%)
May 27, 2005 33.75 35.41 33.26 34.95 489,606 +1.20(+3.56%)
May 26, 2005 32.86 34.40 31.60 33.75 269,665 +1.45(+4.49%)
May 25, 2005 32.43 32.49 30.12 32.30 165,271 +0.28(+0.87%)
May 24, 2005 33.05 33.77 31.56 32.02 265,400 -0.54(-1.66%)
May 23, 2005 30.45 33.16 29.89 32.56 467,538 +3.06(+10.37%)
May 20, 2005 29.00 29.69 28.02 29.50 63,005 +0.62(+2.15%)
May 19, 2005 29.37 29.37 27.59 28.88 115,053 -0.20(-0.69%)
May 18, 2005 28.47 29.41 28.47 29.08 93,000 +0.68(+2.39%)
May 17, 2005 27.45 28.48 26.45 28.40 87,893 +1.59(+5.93%)
May 16, 2005 26.75 26.94 26.00 26.81 94,208 +0.26(+0.98%)
May 13, 2005 27.47 27.50 26.00 26.55 107,932 -0.72(-2.64%)
May 12, 2005 29.49 29.49 26.90 27.27 210,539 -1.66(-5.74%)
May 11, 2005 28.99 29.09 27.75 28.93 150,341 +1.23(+4.44%)
May 10, 2005 31.16 31.30 26.62 27.70 574,208 -2.96(-9.65%)
May 09, 2005 28.72 30.70 28.40 30.66 265,148 +2.52(+8.96%)
May 06, 2005 27.50 29.04 26.80 28.14 174,111 +1.26(+4.69%)
May 05, 2005 25.40 27.34 25.40 26.88 126,686 +1.49(+5.87%)
May 04, 2005 26.63 26.95 25.13 25.39 151,905 -1.20(-4.50%)
May 03, 2005 27.75 27.90 25.78 26.59 97,494 -1.04(-3.78%)
May 02, 2005 27.45 28.45 26.62 27.63 128,170 +0.51(+1.88%)
Apr 29, 2005 26.52 27.25 25.47 27.12 119,530 +0.60(+2.26%)
Apr 28, 2005 24.75 27.34 24.71 26.52 136,283 +0.99(+3.88%)
Apr 27, 2005 27.30 27.70 24.70 25.53 246,623 -2.89(-10.17%)
Apr 26, 2005 29.05 29.35 27.45 28.42 98,811 -0.53(-1.83%)
Apr 25, 2005 30.20 30.62 28.32 28.95 166,101 -1.03(-3.44%)
Apr 22, 2005 28.75 29.99 27.00 29.98 223,490 +1.18(+4.10%)
Apr 21, 2005 30.43 30.43 28.10 28.80 240,609 -0.34(-1.17%)
Apr 20, 2005 30.98 30.99 28.18 29.14 445,580 +0.57(+2.00%)
Apr 19, 2005 25.75 28.89 25.75 28.57 330,063 +3.50(+13.96%)
Apr 18, 2005 23.14 25.65 22.40 25.07 308,063 +1.88(+8.11%)
Apr 15, 2005 25.26 25.27 22.83 23.19 285,852 -2.13(-8.41%)
Apr 14, 2005 27.43 27.80 25.07 25.32 190,078 -2.52(-9.05%)
Apr 13, 2005 28.35 29.13 27.10 27.84 137,905 -1.29(-4.43%)
Apr 12, 2005 30.00 30.75 26.23 29.13 569,152 -1.46(-4.77%)
Apr 11, 2005 31.86 32.98 29.55 30.59 315,784 -1.27(-3.99%)
Apr 08, 2005 32.89 33.38 31.27 31.86 111,918 -0.56(-1.73%)
Apr 07, 2005 33.75 34.11 31.03 32.42 413,757 -1.63(-4.79%)
Apr 06, 2005 32.50 34.20 32.00 34.05 221,548 +2.18(+6.84%)
Apr 05, 2005 32.34 32.34 31.02 31.87 98,180 +0.07(+0.22%)
Apr 04, 2005 31.47 32.25 30.55 31.80 256,249 +0.21(+0.66%)
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.