$37.41 -0.45 (%) Sun Hydraulics Incorporated - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNHY historical data

Date Open High Low Close Volume
7/2/201537.9138.2237.3837.4165,554
7/1/201538.5038.5937.3137.86132,395
6/30/201538.4638.9437.7838.1181,445
6/29/201538.0138.4537.7938.10168,868
6/26/201538.0238.6837.8438.44138,518
6/25/201538.4638.4637.9438.1345,525
6/24/201538.1038.4338.0338.3746,774
6/23/201537.6538.4637.6438.3958,954
6/22/201538.5138.5137.7437.8772,025
6/19/201538.4138.5737.9238.25101,507
6/18/201538.0038.5137.8838.3172,689
6/17/201538.1838.3037.7737.9356,176
6/16/201538.2838.6137.9538.1368,500
6/15/201538.9039.0638.1138.2470,127
6/12/201539.1539.3939.0039.0867,071
6/11/201539.3239.3938.8439.2547,516
6/10/201538.8639.5738.6739.3983,137
6/9/201538.7039.0438.4038.5279,228
6/8/201538.4639.2238.4238.72129,113
6/5/201538.0338.5738.0338.4856,575
6/4/201538.0938.6737.6538.2871,232
6/3/201538.0138.6537.9038.3955,122
6/2/201537.3138.4737.0138.0162,093
6/1/201537.7137.8937.1937.5292,362
5/29/201537.4737.6937.0137.3858,703
5/28/201537.3137.6637.1137.6046,545
5/27/201536.9537.6636.7637.5146,713
5/26/201537.6338.6536.7537.0164,747
5/22/201538.0638.1437.6037.8754,356
5/21/201538.0238.5537.8538.0367,949
5/20/201538.3038.3038.0438.1651,725
5/19/201538.1138.2937.7738.2265,235
5/18/201537.4038.1737.1638.0782,297
5/15/201537.7037.7036.9737.46105,269
5/14/201537.3538.0036.8837.8488,390
5/13/201537.0937.4436.6537.0567,461
5/12/201536.5337.8035.8236.7986,529
5/11/201537.1037.3936.6436.6870,923
5/8/201537.6938.6536.7236.7652,526
5/7/201536.5137.4636.5137.12102,740
5/6/201536.9637.1035.5236.51153,285
5/5/201537.5038.8036.6137.00180,280
5/4/201538.7939.3438.3438.8285,032
5/1/201538.9239.4138.4638.92103,377
4/30/201540.0840.6538.6538.91101,629
4/29/201541.1941.3240.3740.4043,606
4/28/201541.1141.6240.3341.5154,970
4/27/201541.8842.4040.9641.0975,210
4/24/201541.6041.9041.2341.4257,345
4/23/201540.6041.7540.6041.3148,260
4/22/201540.4940.7839.8140.7157,187
4/21/201541.1441.1440.2440.5521,601
4/20/201540.0140.9740.0140.9527,152
4/17/201540.0740.4239.7239.8264,852
4/16/201541.0941.1840.3740.5424,034
4/15/201540.4641.0840.1440.7280,097
4/14/201539.9740.6039.4940.24333,040
4/13/201539.9840.5439.5139.8159,252
4/10/201540.1740.1839.8139.9526,752
4/9/201540.5740.5739.7439.9076,389
4/8/201540.2140.6639.8940.5836,140
4/7/201541.0341.0339.9339.9844,124
4/6/201540.2741.2040.2741.1930,299
4/2/201540.3941.1740.2640.5531,245
4/1/201541.0641.0640.1940.4851,397
3/31/201541.1441.4640.6741.3663,024
3/30/201541.3141.7541.0541.4456,490
3/27/201540.4541.2740.0741.1879,649
3/26/201540.1240.9240.1240.5550,531
3/25/201541.6841.9040.1140.3297,197
3/24/201541.5041.8541.2041.6279,042
3/23/201541.2041.7740.9341.3797,594
3/20/201540.9741.3240.8841.16174,713
3/19/201540.0040.9439.9940.84123,556
3/18/201539.4840.1539.1840.11110,436
3/17/201539.4939.8039.1339.4875,367
3/16/201539.4139.9539.2939.4860,178
3/13/201539.7939.7938.5539.3464,661
3/12/201538.6240.0037.8239.74135,950
3/11/201537.8138.2937.3638.2475,419
3/10/201537.5137.6737.1537.6186,567
3/9/201537.0337.6236.7037.62134,690
3/6/201536.6236.9936.5136.8585,911
3/5/201537.1537.4036.5737.0579,778
3/4/201537.3837.3837.0037.08105,688
3/3/201538.1138.3937.4537.6372,753
3/2/201538.7539.5838.2438.33107,492
2/27/201540.2940.3338.6538.7083,950
2/26/201540.6640.8840.0140.5868,689
2/25/201541.2041.2040.3540.5079,191
2/24/201540.1941.9238.9041.14110,146
2/23/201540.0240.6639.3840.6674,565
2/20/201539.0940.1938.5040.18103,727
2/19/201538.9239.3638.6639.0434,702
2/18/201538.5439.0938.5438.9329,285
2/17/201538.5038.7738.1538.5439,055
2/13/201538.2138.9138.1338.4834,265
2/12/201537.7938.3137.6238.3123,495
2/11/201537.8438.4237.2537.3531,779
2/10/201537.9538.1937.2537.8535,121
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!