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 (%)
Aug 31, 2017 47.73 48.06 47.69 47.91 51,768 +0.43(+0.91%)
Aug 30, 2017 47.80 47.95 47.35 47.48 61,340 -0.27(-0.57%)
Aug 29, 2017 47.11 47.86 46.83 47.75 104,187 +0.44(+0.93%)
Aug 28, 2017 46.53 47.36 46.48 47.31 65,044 +0.50(+1.07%)
Aug 25, 2017 46.00 46.99 45.29 46.81 81,837 +0.81(+1.76%)
Aug 24, 2017 46.14 46.21 45.76 46.00 167,260 -0.01(-0.02%)
Aug 23, 2017 46.13 46.40 45.99 46.01 84,810 -0.41(-0.88%)
Aug 22, 2017 46.59 47.03 46.36 46.42 102,876 +0.02(+0.04%)
Aug 21, 2017 46.36 46.50 46.04 46.40 43,027 +0.08(+0.17%)
Aug 18, 2017 45.70 46.54 45.16 46.32 110,317 +0.20(+0.43%)
Aug 17, 2017 46.65 46.81 46.00 46.12 67,749 -0.60(-1.28%)
Aug 16, 2017 47.05 47.05 46.58 46.72 90,224 -0.14(-0.30%)
Aug 15, 2017 46.98 47.05 46.70 46.86 91,240 -0.14(-0.30%)
Aug 14, 2017 47.10 47.10 46.66 47.00 104,574 +0.21(+0.45%)
Aug 11, 2017 47.82 47.82 46.32 46.79 133,451 -0.90(-1.89%)
Aug 10, 2017 46.99 48.05 46.97 47.69 221,206 +0.60(+1.27%)
Aug 09, 2017 47.88 47.98 46.72 47.09 294,735 -0.39(-0.82%)
Aug 08, 2017 44.20 48.44 44.20 47.48 515,785 +4.15(+9.58%)
Aug 07, 2017 41.68 43.47 41.68 43.33 167,333 +1.66(+3.98%)
Aug 04, 2017 41.88 41.99 41.40 41.67 103,854 -0.21(-0.50%)
Aug 03, 2017 41.55 41.97 41.31 41.88 87,183 +0.49(+1.18%)
Aug 02, 2017 41.28 41.88 40.98 41.39 79,893 +0.02(+0.05%)
Aug 01, 2017 41.42 41.45 40.92 41.37 30,290 +0.01(+0.02%)
Jul 31, 2017 41.49 41.80 41.19 41.36 38,523 -0.13(-0.31%)
Jul 28, 2017 41.82 41.86 41.14 41.49 37,619 -0.34(-0.81%)
Jul 27, 2017 42.23 42.23 41.66 41.83 75,276 -0.11(-0.26%)
Jul 26, 2017 42.75 42.75 41.80 41.94 104,404 -0.82(-1.92%)
Jul 25, 2017 41.68 42.83 41.63 42.76 141,229 +1.31(+3.16%)
Jul 24, 2017 41.68 41.82 41.32 41.45 58,759 -0.22(-0.53%)
Jul 21, 2017 41.86 41.95 41.37 41.67 93,609 -0.02(-0.05%)
Jul 20, 2017 42.10 42.10 41.43 41.69 38,896 -0.42(-1.00%)
Jul 19, 2017 41.89 42.38 41.56 42.11 136,371 +0.33(+0.79%)
Jul 18, 2017 41.76 42.19 41.67 41.78 76,363 -0.19(-0.45%)
Jul 17, 2017 41.73 42.24 40.86 41.97 96,666 +0.25(+0.60%)
Jul 14, 2017 41.92 42.16 41.69 41.72 125,767 -0.27(-0.64%)
Jul 13, 2017 41.94 42.18 41.25 41.99 82,761 +0.04(+0.10%)
Jul 12, 2017 42.17 42.69 41.63 41.95 90,746 +0.12(+0.29%)
Jul 11, 2017 41.80 42.23 41.42 41.83 58,283 +0.16(+0.38%)
Jul 10, 2017 41.63 42.09 41.08 41.67 65,029 -0.19(-0.45%)
Jul 07, 2017 41.55 42.13 41.39 41.86 90,943 +0.49(+1.18%)
Jul 06, 2017 41.80 42.16 41.19 41.37 62,489 -0.60(-1.43%)
Jul 05, 2017 42.28 42.74 41.61 41.97 61,053 -0.56(-1.32%)
Jul 03, 2017 42.81 42.81 42.22 42.53 43,931 -0.14(-0.33%)
Jun 30, 2017 42.06 43.18 42.00 42.67 133,963 +0.62(+1.47%)
Jun 29, 2017 42.71 42.75 41.51 42.05 61,864 -0.69(-1.61%)
Jun 28, 2017 42.69 43.75 42.57 42.74 152,261 +0.15(+0.35%)
Jun 27, 2017 42.45 43.36 42.17 42.59 106,229 +0.24(+0.57%)
Jun 26, 2017 42.26 42.54 41.91 42.35 69,076 +0.11(+0.26%)
Jun 23, 2017 42.50 42.24 178,822 +0.45(+1.08%)
Jun 22, 2017 41.20 42.55 41.08 41.79 101,200 +0.66(+1.60%)
Jun 21, 2017 42.43 42.50 40.82 41.13 84,546 -1.19(-2.81%)
Jun 20, 2017 43.13 43.13 42.11 42.32 63,327 -0.89(-2.06%)
Jun 19, 2017 43.36 43.77 42.98 43.21 44,623 -0.04(-0.09%)
Jun 16, 2017 42.88 43.35 42.72 43.25 158,630 +0.06(+0.14%)
Jun 15, 2017 43.21 43.95 42.27 43.19 63,449 -0.42(-0.96%)
Jun 14, 2017 43.91 43.95 42.52 43.61 53,522 -0.37(-0.84%)
Jun 13, 2017 43.99 44.24 43.64 43.98 56,159 +0.09(+0.21%)
Jun 12, 2017 44.41 44.82 43.59 43.89 55,492 -0.64(-1.44%)
Jun 09, 2017 43.43 44.62 43.16 44.53 128,466 +1.14(+2.63%)
Jun 08, 2017 42.33 43.51 42.02 43.39 62,303 +1.06(+2.50%)
Jun 07, 2017 43.15 43.20 42.16 42.33 65,138 -0.62(-1.44%)
Jun 06, 2017 43.01 43.79 42.49 42.95 49,940 -0.22(-0.51%)
Jun 05, 2017 43.63 43.92 43.07 43.17 44,062 -0.39(-0.90%)
Jun 02, 2017 43.22 44.63 43.22 43.56 89,835 +0.12(+0.28%)
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.