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 (%)
Apr 30, 2008 30.20 30.69 30.04 30.18 54,096 +0.15(+0.50%)
Apr 29, 2008 30.80 31.00 29.88 30.03 44,522 -0.69(-2.25%)
Apr 28, 2008 29.76 30.85 29.76 30.72 55,716 +0.85(+2.85%)
Apr 25, 2008 29.98 30.07 28.95 29.87 57,250 +0.03(+0.10%)
Apr 24, 2008 30.10 30.25 29.25 29.84 86,989 -0.37(-1.22%)
Apr 23, 2008 30.09 30.75 29.58 30.21 64,909 +0.13(+0.43%)
Apr 22, 2008 30.75 30.84 29.55 30.08 86,882 -0.71(-2.31%)
Apr 21, 2008 30.05 30.81 30.00 30.79 65,668 -0.04(-0.13%)
Apr 18, 2008 30.75 31.11 30.27 30.83 86,219 +0.32(+1.05%)
Apr 17, 2008 30.41 31.09 29.76 30.51 71,370 -0.12(-0.39%)
Apr 16, 2008 30.12 30.95 29.89 30.63 82,156 +1.03(+3.48%)
Apr 15, 2008 29.50 29.95 29.02 29.60 57,883 +0.10(+0.34%)
Apr 14, 2008 29.04 29.90 28.87 29.50 80,618 +0.17(+0.58%)
Apr 11, 2008 30.33 30.90 29.06 29.33 75,322 -1.26(-4.12%)
Apr 10, 2008 29.62 31.13 29.55 30.59 93,799 +0.78(+2.62%)
Apr 09, 2008 31.12 31.35 29.67 29.81 94,386 -1.43(-4.58%)
Apr 08, 2008 30.51 31.35 30.51 31.24 79,243 +0.10(+0.32%)
Apr 07, 2008 31.44 31.74 30.65 31.14 93,748 -0.15(-0.48%)
Apr 04, 2008 28.81 32.18 28.81 31.29 170,320 +0.99(+3.27%)
Apr 03, 2008 29.90 30.46 29.75 30.30 141,347 +0.02(+0.07%)
Apr 02, 2008 30.15 30.35 29.82 30.28 120,278 +0.03(+0.10%)
Apr 01, 2008 30.06 30.34 29.86 30.25 182,901 +0.98(+3.35%)
Mar 31, 2008 29.79 30.24 28.98 29.27 111,226 -0.64(-2.14%)
Mar 28, 2008 29.88 30.33 29.63 29.91 70,623 -0.09(-0.30%)
Mar 27, 2008 30.04 30.53 29.81 30.00 81,297 -0.29(-0.96%)
Mar 26, 2008 30.00 30.35 29.92 30.29 77,702 -0.07(-0.23%)
Mar 25, 2008 30.40 30.99 29.67 30.36 151,144 -0.26(-0.85%)
Mar 24, 2008 29.54 30.92 28.48 30.62 176,644 +1.26(+4.29%)
Mar 21, 2008 29.01 29.69 28.53 29.36 244,568 +0.00(+0.00%)
Mar 20, 2008 29.01 29.69 28.53 29.36 244,568 +0.97(+3.42%)
Mar 19, 2008 30.31 30.58 28.33 28.39 162,786 -1.80(-5.96%)
Mar 18, 2008 28.09 30.21 27.30 30.19 210,355 +2.99(+10.99%)
Mar 17, 2008 26.06 27.97 26.00 27.20 106,821 +0.18(+0.67%)
Mar 14, 2008 28.97 28.97 26.12 27.02 244,389 -2.04(-7.02%)
Mar 13, 2008 27.73 29.50 27.27 29.06 194,701 +0.59(+2.07%)
Mar 12, 2008 28.00 29.07 27.27 28.47 127,504 +0.47(+1.68%)
Mar 11, 2008 27.49 28.00 26.92 28.00 160,955 +1.39(+5.22%)
Mar 10, 2008 26.68 27.65 26.31 26.61 198,839 +0.30(+1.14%)
Mar 07, 2008 25.45 26.91 25.19 26.31 166,065 +0.66(+2.57%)
Mar 06, 2008 26.08 26.46 25.61 25.65 217,698 -0.63(-2.40%)
Mar 05, 2008 25.53 26.82 25.11 26.28 285,869 +0.88(+3.46%)
Mar 04, 2008 21.54 25.75 21.04 25.40 272,170 +3.74(+17.27%)
Mar 03, 2008 21.70 22.28 21.25 21.66 129,839 -0.07(-0.32%)
Feb 29, 2008 22.39 22.76 21.52 21.73 102,976 -0.89(-3.93%)
Feb 28, 2008 22.35 22.91 22.21 22.62 91,783 +0.04(+0.18%)
Feb 27, 2008 22.50 23.10 22.39 22.58 55,118 -0.31(-1.35%)
Feb 26, 2008 21.96 22.96 21.61 22.89 64,107 +0.87(+3.95%)
Feb 25, 2008 21.61 22.05 20.66 22.02 82,820 +0.53(+2.47%)
Feb 22, 2008 22.00 22.05 20.82 21.49 93,250 -0.34(-1.56%)
Feb 21, 2008 22.36 22.54 21.47 21.83 75,752 -0.20(-0.91%)
Feb 20, 2008 22.04 22.69 21.43 22.03 72,840 -0.21(-0.94%)
Feb 19, 2008 22.10 22.45 21.43 22.24 76,669 +0.58(+2.68%)
Feb 18, 2008 21.30 22.09 20.84 21.66 82,091 +0.00(+0.00%)
Feb 15, 2008 21.30 22.09 20.84 21.66 82,091 +0.00(+0.00%)
Feb 14, 2008 23.17 23.25 21.51 21.66 71,669 -1.27(-5.54%)
Feb 13, 2008 22.10 23.03 22.10 22.93 69,067 +1.18(+5.43%)
Feb 12, 2008 21.30 22.25 21.25 21.75 72,529 +0.32(+1.49%)
Feb 11, 2008 21.85 21.85 21.28 21.43 75,589 -0.19(-0.88%)
Feb 08, 2008 21.38 22.80 21.38 21.62 90,909 +0.19(+0.89%)
Feb 07, 2008 21.34 22.29 21.00 21.43 89,967 -0.06(-0.28%)
Feb 06, 2008 21.94 22.41 21.27 21.49 69,053 -0.26(-1.20%)
Feb 05, 2008 22.55 23.14 21.71 21.75 109,795 -1.25(-5.43%)
Feb 04, 2008 24.15 24.15 22.60 23.00 97,843 -1.09(-4.52%)
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.