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 (%)
Jul 30, 2004 14.18 15.89 14.18 15.52 20,300 +1.40(+9.92%)
Jul 29, 2004 14.20 14.20 13.76 14.12 4,600 -0.18(-1.26%)
Jul 28, 2004 13.74 14.49 13.35 14.30 21,300 +0.91(+6.80%)
Jul 27, 2004 14.05 14.06 12.50 13.39 74,700 -1.30(-8.85%)
Jul 26, 2004 15.99 15.99 14.26 14.69 16,400 -1.07(-6.80%)
Jul 23, 2004 15.83 15.86 15.75 15.76 3,200 -0.43(-2.64%)
Jul 22, 2004 16.03 16.19 15.81 16.19 800 -0.10(-0.61%)
Jul 21, 2004 16.29 16.29 16.04 16.29 1,000 -0.00(-0.01%)
Jul 20, 2004 16.29 16.29 15.58 16.29 10,200 +0.00(+0.00%)
Jul 19, 2004 15.70 16.30 15.70 16.29 14,000 +0.28(+1.73%)
Jul 16, 2004 16.25 16.30 15.90 16.01 10,000 +0.00(+0.02%)
Jul 15, 2004 15.70 16.10 15.70 16.01 13,300 +0.31(+1.97%)
Jul 14, 2004 15.82 16.05 15.70 15.70 5,500 -0.28(-1.75%)
Jul 13, 2004 14.95 15.99 14.95 15.98 4,000 +0.30(+1.91%)
Jul 12, 2004 15.00 15.68 15.00 15.68 23,700 +0.07(+0.45%)
Jul 09, 2004 17.00 17.55 15.33 15.61 36,000 -1.82(-10.44%)
Jul 08, 2004 17.88 17.88 17.40 17.43 27,100 -0.57(-3.17%)
Jul 07, 2004 17.85 18.16 17.85 18.00 59,600 +0.14(+0.78%)
Jul 06, 2004 18.00 19.00 17.74 17.86 65,700 -0.47(-2.57%)
Jul 02, 2004 18.42 18.42 17.82 18.33 11,600 -0.09(-0.48%)
Jul 01, 2004 17.50 18.47 17.50 18.42 21,700 +0.80(+4.54%)
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%)
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.