$41.78 +0.64 (%) Sun Hydraulics Incorporated - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNHY historical data

Date Open High Low Close Volume
12/9/201641.3841.9140.8041.7893,722
12/8/201639.8341.3939.8341.14144,215
12/7/201639.8240.4439.4340.11104,002
12/6/201639.4539.9839.2039.7663,760
12/5/201639.4339.8639.1439.4463,761
12/2/201639.5939.8639.0139.0546,277
12/1/201639.7840.4039.3739.6473,832
11/30/201639.9840.0539.5139.7463,268
11/29/201639.9039.9939.5439.5779,438
11/28/201640.2640.5039.7339.8347,957
11/25/201639.7540.5039.4040.5039,272
11/23/201639.5039.8439.4439.60104,648
11/22/201639.9939.9939.1539.50109,282
11/21/201639.6940.4139.4539.5591,687
11/18/201639.6139.6139.2939.5080,594
11/17/201639.6139.6239.0439.5585,934
11/16/201639.5039.9039.2439.4496,030
11/15/201639.7540.0539.3339.76113,345
11/14/201640.9040.9039.4039.99177,938
11/11/201639.1241.0438.8240.65206,959
11/10/201637.2239.6136.4639.36145,900
11/9/201633.5737.0633.5237.00139,562
11/8/201630.9034.7330.8033.58358,156
11/7/201630.3030.7029.3830.60114,056
11/4/201629.3430.2028.9329.5848,529
11/3/201629.3729.6229.0229.0733,766
11/2/201629.0429.4628.9329.2640,963
11/1/201629.5129.6028.9629.2037,324
10/31/201629.4929.7629.1229.4362,651
10/28/201629.4630.5429.1229.3028,242
10/27/201629.5129.5129.2029.4624,359
10/26/201629.0229.6028.9929.3747,602
10/25/201629.3829.4128.8829.1234,963
10/24/201629.7830.0429.3929.5335,068
10/21/201629.3629.6429.0329.5221,136
10/20/201629.7029.8329.1629.6638,124
10/19/201629.4930.0629.1029.8528,570
10/18/201630.1730.1729.4929.5023,384
10/17/201630.1230.1429.3229.7938,111
10/14/201630.5230.6430.0230.0736,872
10/13/201630.5230.5930.0330.1938,387
10/12/201630.4431.8430.2630.8434,205
10/11/201631.2731.3830.3530.4247,561
10/10/201631.1331.6230.6031.4137,153
10/7/201631.7031.7030.7830.8567,318
10/6/201632.0432.0431.3931.7337,687
10/5/201632.2332.5031.7632.1872,406
10/4/201631.9432.1731.3331.99100,522
10/3/201632.1032.1731.5232.0079,724
9/30/201631.7032.4231.0432.2753,476
9/29/201631.2131.7331.2131.4450,402
9/28/201630.9631.4530.8531.4455,790
9/27/201629.9331.0729.8631.0245,206
9/26/201630.1730.5829.9129.9133,968
9/23/201631.3731.4328.7530.3160,532
9/22/201630.6031.6730.6031.6446,010
9/21/201630.3930.8330.2430.7461,944
9/20/201629.9130.4029.8630.2976,569
9/19/201629.6230.0329.4929.7341,039
9/16/201629.0029.6228.5329.55105,131
9/15/201628.5529.0428.5229.0243,301
9/14/201628.8629.3228.4628.4925,672
9/13/201629.4029.6728.7428.7762,711
9/12/201629.1229.8229.1029.8260,624
9/9/201630.4230.4229.1929.1954,460
9/8/201630.7230.9530.5530.7545,314
9/7/201630.5230.9530.2730.9145,998
9/6/201630.9131.0330.3930.5545,506
9/2/201630.8631.2030.8631.0366,195
9/1/201630.7730.8030.4330.7045,794
8/31/201631.0231.1730.7230.8258,603
8/30/201631.1331.4430.8531.1644,568
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center