$38.00 -0.03 (%) Sun Hydraulics Incorporated - NASDAQ

May. 22, 2015 | 03:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNHY historical data

Date Open High Low Close Volume
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
2/9/201537.3638.5037.3037.5147,264
2/6/201537.8338.0337.4937.6642,212
2/5/201537.2937.9536.8537.74121,863
2/4/201538.1638.1636.7937.0660,297
2/3/201537.2239.0037.2238.3789,116
2/2/201536.3737.4036.2437.2379,427
1/30/201536.9138.0436.1036.24100,299
1/29/201537.0837.8636.9537.26121,815
1/28/201537.9837.9836.8437.0345,507
1/27/201538.0038.2937.6337.6636,654
1/26/201538.5739.1938.2138.4539,280
1/23/201539.2139.2738.6438.7753,298
1/22/201538.3739.2738.0439.0852,179
1/21/201537.4038.4037.4037.9234,166
1/20/201537.2938.1037.1037.6246,857
1/16/201537.1437.8737.1437.4071,942
1/15/201537.5238.0036.9237.2777,485
1/14/201537.0137.9337.0137.5432,626
1/13/201537.8137.9937.1937.5569,886
1/12/201537.2537.9636.5437.45103,683
1/9/201537.3537.8937.0437.1646,315
1/8/201537.3937.9337.0237.48175,734
1/7/201537.4237.4736.8337.0067,934
1/6/201537.7737.9636.8837.2666,410
1/5/201538.6238.8737.3137.7449,271
1/2/201539.4439.7138.4539.0049,724
12/31/201439.8940.4039.2839.3845,933
12/30/201440.0440.0439.2839.6630,245
12/29/201439.7540.1539.6140.0628,834
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center