$38.02 +0.33 (%) Sun Hydraulics Incorporated - NASDAQ

Dec. 19, 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
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
10/30/201437.9239.2837.8739.1561,494
10/29/201438.7339.0337.9838.2360,022
10/28/201436.7438.7836.5438.7094,329
10/27/201436.3736.5835.8436.3738,204
10/24/201436.9537.0536.2836.6146,701
10/23/201435.8336.8635.5136.7352,882
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center