$31.99 +0.51 (%) Sun Hydraulics Incorporated - NASDAQ

Aug. 28, 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
8/28/201531.2732.1031.2731.9998,589
8/27/201531.3931.6630.9131.4896,698
8/26/201531.7732.4330.9031.2698,396
8/25/201532.4232.4231.0531.09135,492
8/24/201530.0732.3430.0531.50152,042
8/21/201530.9032.1230.9031.50195,671
8/20/201531.9532.6431.4231.4651,207
8/19/201532.9532.9532.1132.2748,950
8/18/201533.2933.2932.9133.0835,575
8/17/201533.2334.4432.8633.4623,867
8/14/201532.8033.4732.6933.4456,152
8/13/201533.0233.3032.8032.9525,147
8/12/201532.5033.2832.3433.0965,644
8/11/201533.5033.5032.8332.9452,495
8/10/201532.9333.4432.8233.4476,721
8/7/201532.8033.4432.5032.6972,498
8/6/201533.5633.9432.9633.02116,629
8/5/201534.2734.5533.5233.56131,483
8/4/201534.7434.7533.7934.1181,667
8/3/201535.3535.6034.3034.7483,022
7/31/201535.4935.8935.2935.4246,595
7/30/201534.8835.4733.9135.3143,551
7/29/201535.1135.3534.9535.1432,273
7/28/201534.6535.2433.8635.1064,272
7/27/201534.1434.7734.1434.5977,438
7/24/201535.9136.1234.3034.48114,417
7/23/201537.0337.1436.0136.0463,468
7/22/201536.5637.0836.5637.07137,273
7/21/201536.6036.9136.5036.60106,271
7/20/201536.8836.9336.6536.6836,927
7/17/201536.6436.9136.2136.7884,346
7/16/201536.5637.0036.3536.5052,312
7/15/201536.6336.7636.0636.2868,035
7/14/201536.6536.6536.2036.4759,406
7/13/201536.4936.5136.1136.4294,309
7/10/201536.5836.5836.0636.2444,036
7/9/201536.7236.8536.0936.1938,723
7/8/201537.3137.7535.9836.4073,380
7/7/201537.5637.7237.0037.69122,622
7/6/201536.9237.5936.8037.5155,068
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
  • Showing 1-100 of 1,259 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!