$35.37 -1.01 (%) Sun Hydraulics Incorporated - NASDAQ

Oct. 22, 2014 | 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
10/22/201435.9036.3035.3335.3741,281
10/21/201435.7136.4534.8436.3841,237
10/20/201435.0435.6235.0435.5172,862
10/17/201436.2936.2934.6535.2771,450
10/16/201435.2836.4534.6135.7687,787
10/15/201435.2936.0934.0735.83102,498
10/14/201433.9035.4033.6635.01176,977
10/13/201435.5936.0532.5833.84246,133
10/10/201436.0437.2335.8936.2191,956
10/9/201436.8037.1036.0136.2460,460
10/8/201435.8837.1935.5837.0586,503
10/7/201437.4937.6936.5236.6345,987
10/6/201437.6738.5037.4837.8755,786
10/3/201438.2338.4837.6037.6247,507
10/2/201437.4138.0537.4137.7592,176
10/1/201437.5137.9637.1037.2785,311
9/30/201438.1438.6637.5737.59129,188
9/29/201436.9438.1136.9438.0380,876
9/26/201436.4137.5736.4137.3857,339
9/25/201436.7336.7335.9135.9153,619
9/24/201437.2937.2936.6036.8938,072
9/23/201438.1338.1337.0137.0859,197
9/22/201439.4539.4638.0438.3053,892
9/19/201439.8539.8539.1739.61127,742
9/18/201439.3439.6738.3639.65142,659
9/17/201438.5139.3538.4239.0351,757
9/16/201438.1438.7638.0738.3962,964
9/15/201438.7738.7738.1138.3935,482
9/12/201439.5640.0038.7539.0334,721
9/11/201439.0039.8938.7539.6841,193
9/10/201439.0239.4938.7539.3027,527
9/9/201439.8639.8639.0339.1329,603
9/8/201439.8940.1539.1840.0520,829
9/5/201439.9840.3638.5940.0434,816
9/4/201439.1240.9039.1240.2138,462
9/3/201441.2541.2539.8940.0525,988
9/2/201440.3441.2539.5741.0247,451
8/29/201439.7840.2138.8340.0327,075
8/28/201440.1040.1139.6539.7832,180
8/27/201441.0341.0340.2540.3233,236
8/26/201440.6941.0040.0040.8271,736
8/25/201440.5141.0040.2540.7227,922
8/22/201441.1341.1340.1840.3241,153
8/21/201440.4441.4140.0441.3247,275
8/20/201439.6640.8039.2140.4258,958
8/19/201440.0940.0939.2939.7527,078
8/18/201439.1040.3138.0739.8847,860
8/15/201439.1539.3437.5238.6661,218
8/14/201438.5138.9838.5038.8215,309
8/13/201438.6038.8938.2838.6827,646
8/12/201438.7138.9338.2038.4130,072
8/11/201438.5439.9038.4039.0467,864
8/8/201437.8238.6337.0038.2954,663
8/7/201437.7238.3537.5937.8353,890
8/6/201437.2838.0037.0137.51103,976
8/5/201436.5238.6436.4837.7185,103
8/4/201436.2537.0536.0036.7362,998
8/1/201436.5736.7335.8036.00107,204
7/31/201437.2037.3536.0536.48108,041
7/30/201438.2738.2737.1137.6056,703
7/29/201437.9138.2437.4337.8728,356
7/28/201438.2738.2737.1537.9464,474
7/25/201438.8739.2038.1938.3076,686
7/24/201440.1740.4139.1539.2741,030
7/23/201440.3440.7640.0340.1130,289
7/22/201439.6840.7739.3240.3657,026
7/21/201439.7839.8639.0339.5251,669
7/18/201438.8540.3838.8539.8393,887
7/17/201438.4939.4238.3139.0286,409
7/16/201438.7539.4738.3938.8472,385
7/15/201438.8439.4337.8438.5297,959
7/14/201439.3139.8039.0339.4667,241
7/11/201438.7639.0138.4938.7162,655
7/10/201439.0739.3838.6138.9099,999
7/9/201440.9241.1739.7440.1475,295
7/8/201440.3840.7839.8340.68100,616
7/7/201441.7541.7540.4740.5447,302
7/3/201441.3242.1841.3042.1131,688
7/2/201441.2041.8541.0141.2155,851
7/1/201440.9542.0640.9541.4490,104
6/30/201440.5941.0040.3040.6089,229
6/27/201440.3541.0440.3540.84113,996
6/26/201440.6640.9839.9940.7360,289
6/25/201439.4740.7039.4740.6043,175
6/24/201439.5141.1739.5039.7856,923
6/23/201440.1541.1439.5039.6971,394
6/20/201441.3341.4539.4040.18125,514
6/19/201441.4541.7540.8241.0879,445
6/18/201440.4841.7140.0141.4582,843
6/17/201439.2040.6439.0040.5657,296
6/16/201438.8839.4538.8039.3765,236
6/13/201438.7839.2538.6939.0658,110
6/12/201439.5839.5838.5438.8251,567
6/11/201440.5440.5439.6439.7935,944
6/10/201440.8141.1940.3840.8468,023
6/9/201440.6041.7939.3641.1165,870
6/6/201440.7941.7340.3440.8075,179
6/5/201437.5240.5337.2140.44133,666
6/4/201436.9037.6136.8237.4558,075
6/3/201436.5537.2736.2937.0869,427
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center