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 31, 2018 50.07 52.09 50.07 52.06 95,116 +2.25(+4.52%)
Jul 30, 2018 49.83 50.44 49.46 49.81 60,357 -0.03(-0.06%)
Jul 27, 2018 50.69 50.69 49.52 49.84 65,200 -0.75(-1.48%)
Jul 26, 2018 49.89 50.80 49.85 50.59 110,678 +0.69(+1.38%)
Jul 25, 2018 49.73 50.17 49.04 49.90 60,590 +0.03(+0.06%)
Jul 24, 2018 50.47 51.02 49.74 49.87 80,192 -0.38(-0.76%)
Jul 23, 2018 50.42 49.52 50.25 96,431 +0.17(+0.34%)
Jul 20, 2018 50.12 49.46 50.08 89,448 +0.35(+0.70%)
Jul 19, 2018 49.37 49.81 49.14 49.73 166,376 +0.20(+0.40%)
Jul 18, 2018 49.08 49.66 48.70 49.53 108,519 +0.16(+0.32%)
Jul 17, 2018 49.15 49.67 49.06 49.37 107,629 +0.03(+0.06%)
Jul 16, 2018 50.04 50.19 49.28 49.34 86,745 -0.88(-1.75%)
Jul 13, 2018 49.63 50.49 49.63 50.22 70,597 +0.34(+0.68%)
Jul 12, 2018 48.99 50.61 48.99 49.88 94,964 +0.12(+0.24%)
Jul 11, 2018 50.88 50.88 49.70 49.76 74,534 -1.46(-2.85%)
Jul 10, 2018 52.00 52.37 50.96 51.22 69,569 -0.73(-1.41%)
Jul 09, 2018 50.68 52.05 50.68 51.95 162,324 +1.38(+2.73%)
Jul 06, 2018 50.62 49.91 50.57 63,585 +0.42(+0.84%)
Jul 05, 2018 48.75 50.17 48.30 50.15 125,810 +1.66(+3.42%)
Jul 03, 2018 48.49 48.49 48.49 0 -0.01(-0.02%)
Jul 02, 2018 47.95 48.52 47.74 48.50 54,433 +0.31(+0.64%)
Jun 29, 2018 48.82 49.21 48.18 48.19 105,633 -0.45(-0.93%)
Jun 28, 2018 48.60 49.02 48.12 48.64 88,128 +0.08(+0.16%)
Jun 27, 2018 48.96 49.50 48.56 48.56 99,025 -0.39(-0.80%)
Jun 26, 2018 48.35 49.02 48.35 48.95 91,090 +0.66(+1.37%)
Jun 25, 2018 49.48 49.50 47.78 48.29 106,485 -1.56(-3.13%)
Jun 22, 2018 49.01 50.01 47.91 49.85 398,643 +1.06(+2.17%)
Jun 21, 2018 49.13 49.13 48.56 48.79 176,734 -0.33(-0.67%)
Jun 20, 2018 48.11 49.20 47.71 49.12 116,808 +1.16(+2.42%)
Jun 19, 2018 48.77 48.90 47.19 47.96 134,699 -1.22(-2.48%)
Jun 18, 2018 50.22 50.30 48.94 49.18 146,511 -1.52(-3.00%)
Jun 15, 2018 51.35 49.85 50.70 280,522 -0.65(-1.27%)
Jun 14, 2018 51.70 52.27 50.85 51.35 167,488 -0.36(-0.70%)
Jun 13, 2018 51.96 51.96 51.22 51.71 148,295 -0.12(-0.23%)
Jun 12, 2018 51.75 51.88 51.05 51.83 148,834 +0.06(+0.12%)
Jun 11, 2018 51.61 51.96 51.33 51.77 239,510 -0.25(-0.48%)
Jun 08, 2018 51.81 52.32 51.56 52.02 96,744 +0.20(+0.39%)
Jun 07, 2018 51.43 51.89 50.97 51.82 131,933 +0.52(+1.01%)
Jun 06, 2018 50.76 51.36 50.30 51.30 123,341 +0.72(+1.42%)
Jun 05, 2018 50.15 50.72 50.15 50.58 147,604 +0.21(+0.42%)
Jun 04, 2018 50.65 50.88 49.97 50.37 97,420 -0.03(-0.06%)
Jun 01, 2018 49.97 50.87 49.86 50.40 148,273 +0.64(+1.29%)
May 31, 2018 50.75 50.75 49.60 49.76 211,626 -1.04(-2.05%)
May 30, 2018 50.30 51.19 49.99 50.80 141,711 +0.53(+1.05%)
May 29, 2018 50.12 50.51 49.92 50.27 127,806 -0.23(-0.46%)
May 25, 2018 50.50 50.50 50.50 0 -0.50(-0.98%)
May 24, 2018 50.63 51.22 50.05 51.00 140,262 +0.14(+0.28%)
May 23, 2018 50.63 50.93 48.38 50.86 167,878 +0.05(+0.10%)
May 22, 2018 50.84 51.34 50.52 50.81 134,308 -0.02(-0.04%)
May 21, 2018 50.17 51.34 50.14 50.83 97,710 +0.83(+1.66%)
May 18, 2018 49.53 50.28 49.33 50.00 103,650 +0.69(+1.40%)
May 17, 2018 48.82 49.55 47.50 49.31 101,681 +0.35(+0.71%)
May 16, 2018 48.75 49.23 48.27 48.96 122,219 +0.49(+1.01%)
May 15, 2018 48.06 48.71 47.63 48.47 144,164 +0.15(+0.31%)
May 14, 2018 48.69 48.86 48.04 48.32 130,339 -0.37(-0.76%)
May 11, 2018 47.45 48.90 45.56 48.69 118,426 +1.35(+2.85%)
May 10, 2018 46.22 49.22 46.22 47.34 145,955 +1.38(+3.00%)
May 09, 2018 48.99 49.86 45.44 45.96 280,453 -3.04(-6.20%)
May 08, 2018 50.00 52.51 48.67 49.00 606,361 -1.55(-3.07%)
May 07, 2018 49.27 50.61 49.07 50.55 197,863 +1.45(+2.95%)
May 04, 2018 47.81 49.34 45.79 49.10 118,103 +1.00(+2.08%)
May 03, 2018 48.15 49.23 47.17 48.10 88,905 -0.33(-0.68%)
May 02, 2018 48.36 49.17 48.31 48.43 97,614 +0.03(+0.06%)
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.