$31.16 +0.05 (%) Sun Hydraulics Incorporated - NASDAQ

Aug. 30, 2016 | 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
8/29/201631.0331.3030.8131.1126,175
8/26/201631.0131.3030.7131.0447,996
8/25/201630.6631.1830.2530.9857,924
8/24/201631.2631.2630.7830.8746,300
8/23/201630.1131.3930.0231.3789,005
8/22/201629.5330.1829.4930.1672,846
8/19/201629.4429.8729.4429.7246,535
8/18/201629.3929.5529.2829.5319,324
8/17/201629.6429.8029.2429.3628,164
8/16/201629.6029.9529.5129.5236,747
8/15/201629.5329.9429.5329.6645,662
8/12/201629.4229.6729.1329.4732,225
8/11/201629.2529.9029.0829.4741,929
8/10/201629.5029.7428.9329.0345,373
8/9/201629.4329.6129.3229.4423,954
8/8/201629.5629.8429.1229.2844,829
8/5/201629.8029.9329.4629.5652,914
8/4/201629.3630.2428.7229.5953,862
8/3/201629.0929.7428.9629.4652,578
8/2/201630.0330.0328.9929.1151,989
8/1/201630.0630.3429.6229.9253,673
7/29/201630.2730.2729.5230.2064,135
7/28/201630.9130.9129.9530.1156,076
7/27/201630.3231.1130.3030.9744,583
7/26/201630.0630.7229.9930.3840,680
7/25/201630.2330.5629.8229.9537,295
7/22/201630.2830.5029.9230.2819,261
7/21/201630.5130.7730.0330.2639,356
7/20/201630.4630.7830.0630.6351,613
7/19/201630.4630.7930.0630.4138,087
7/18/201630.9331.2630.5530.6345,771
7/15/201630.9431.3230.7031.0747,929
7/14/201631.4031.4530.7030.7337,459
7/13/201631.0031.4330.2831.0366,319
7/12/201630.3931.4930.3930.80167,970
7/11/201630.3230.6630.0230.1986,437
7/8/201629.5930.2129.5930.02127,520
7/7/201629.8030.2829.1929.2085,367
7/6/201629.4229.9429.2829.8049,817
7/5/201629.7030.2929.3129.6358,857
7/1/201629.6430.1329.4329.9993,573
6/30/201629.6729.7229.3329.69105,189
6/29/201629.0429.5228.6529.4972,957
6/28/201628.4629.0427.8328.57102,020
6/27/201628.6628.8127.6928.20149,633
6/24/201630.0730.4128.7828.79229,978
6/23/201631.1531.7130.9131.6986,941
6/22/201630.6131.4330.4230.94141,339
6/21/201630.4130.7429.9630.6359,385
6/20/201630.0131.0630.0130.3974,332
6/17/201629.7430.1529.4429.89116,673
6/16/201629.1829.7228.5529.6548,032
6/15/201629.7229.9829.3329.4047,746
6/14/201629.6129.8329.2829.5731,266
6/13/201629.7330.1629.5129.7140,134
6/10/201629.9030.4529.5330.0043,353
6/9/201630.2330.4830.0730.1862,101
6/8/201629.9930.7829.9930.5342,453
6/7/201630.0330.3729.9929.9942,881
6/6/201629.4730.1629.1930.1383,666
6/3/201629.6829.7229.1029.5255,010
6/2/201629.3229.7429.1629.7383,931
6/1/201629.0729.6528.6229.56121,198
5/31/201629.6229.9729.1229.27100,882
5/27/201629.1829.7429.1829.6231,806
5/26/201629.9530.0029.5529.6037,374
5/25/201629.9630.4029.8129.8731,549
5/24/201629.1430.1628.9929.9274,230
5/23/201629.0529.1628.5429.0060,850
5/20/201628.8529.1728.1228.8831,098
5/19/201628.6129.0928.2128.6540,902
5/18/201628.9829.4828.7128.8645,640
5/17/201630.1430.3828.9129.1192,693
5/16/201629.5330.3929.5030.1587,872
5/13/201629.5429.9629.3129.5373,099
5/12/201629.9930.5129.6729.7774,393
5/11/201630.7030.8029.6830.03110,648
5/10/201633.4533.4529.7730.87179,863
5/9/201634.5334.5333.8034.1446,372
5/6/201633.6935.1432.8234.6355,802
5/5/201633.8034.5433.8033.9446,760
5/4/201634.7535.0033.8233.97181,677
5/3/201635.2535.7734.6034.89190,556
5/2/201635.5835.7434.9035.4286,592
4/29/201635.4935.8235.1535.3879,720
4/28/201635.7835.8735.2535.49114,662
4/27/201635.1835.9335.1835.86101,383
4/26/201634.7335.2934.5335.1162,111
4/25/201634.7734.9134.5434.7494,133
4/22/201634.4734.9934.4634.9848,923
4/21/201634.5734.9734.4034.5152,420
4/20/201634.4934.8934.3434.6240,572
4/19/201633.9334.6033.9034.44121,584
4/18/201633.9734.3033.6633.7695,050
4/15/201633.8534.1933.0933.7585,514
4/14/201634.4734.7033.8434.0363,283
4/13/201633.7934.6033.7934.6061,143
4/12/201633.2234.1233.2233.6053,752
4/11/201632.9333.6632.9333.2440,528
4/8/201632.8933.3632.5932.8252,504
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center