$40.55 +0.23 (%) Sun Hydraulics Incorporated - NASDAQ

Mar. 26, 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
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
12/26/201439.4740.1939.3339.6444,568
12/24/201439.4740.0939.0339.1937,215
12/23/201438.8239.9038.0139.27105,947
12/22/201438.1739.1037.8238.8082,694
12/19/201437.6038.3037.5538.02187,978
12/18/201438.2838.2837.4637.69250,379
12/17/201437.6137.7536.8137.60152,727
12/16/201437.8838.2537.4337.4692,872
12/15/201438.8538.8537.4537.9477,553
12/12/201439.2339.4038.3438.4859,401
12/11/201440.0740.7939.0139.8048,044
12/10/201440.8741.3939.6439.8445,561
12/9/201439.1141.3139.0041.1573,721
12/8/201440.4341.3739.2539.6340,667
12/5/201439.9940.8239.6640.5957,792
12/4/201439.8440.4139.3939.9967,688
12/3/201439.7340.8739.7340.0083,465
12/2/201440.0940.2039.1239.8171,704
12/1/201440.0340.1539.2439.3550,286
11/28/201441.1141.1139.9640.2722,476
11/26/201441.4641.5440.9941.2136,904
11/25/201441.4341.6541.1941.5327,835
11/24/201440.6941.4740.6941.2031,415
11/21/201440.9541.7940.3440.6943,946
11/20/201440.1340.4740.1040.2055,834
11/19/201441.2341.2339.8840.3143,024
11/18/201441.5842.1141.2341.4031,662
11/17/201441.9242.0041.3741.3949,825
11/14/201441.9042.2941.5342.1145,474
11/13/201442.4442.6541.7441.8931,986
11/12/201441.9342.7841.8542.5262,385
11/11/201442.6542.7242.0942.3551,668
11/10/201441.8542.9441.7542.9462,435
11/7/201442.7742.7940.7842.0068,192
11/6/201442.8143.6842.4842.76107,586
11/5/201442.7643.5240.7742.69110,448
11/4/201439.7042.6839.4842.49134,901
11/3/201439.6839.9938.9439.7275,944
10/31/201440.0040.0039.0439.8183,676
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center