$27.06 +0.80 (%) Sun Hydraulics Incorporated - NASDAQ

Feb. 12, 2016 | 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
2/12/201626.4827.1826.1527.0656,640
2/11/201626.5027.0826.0226.26142,059
2/10/201627.3827.5026.6426.90164,623
2/9/201626.4627.2726.3426.9189,425
2/8/201625.4827.0225.4026.8575,445
2/5/201626.3426.8825.7225.8088,356
2/4/201625.9626.7825.4226.3447,808
2/3/201625.8626.2225.2426.0067,506
2/2/201625.2325.6424.8125.5366,775
2/1/201625.3526.0924.9025.41165,883
1/29/201625.5026.2425.3425.46235,437
1/28/201625.5927.8325.1725.26148,744
1/27/201625.4725.8725.1025.3463,098
1/26/201624.7325.7424.0025.5964,587
1/25/201625.7026.1024.6624.7069,066
1/22/201626.7526.8225.5225.78123,220
1/21/201626.9326.9926.2326.4281,239
1/20/201626.3527.1325.6126.81229,411
1/19/201626.7026.8526.2826.56125,201
1/15/201625.8026.3825.6626.3566,250
1/14/201626.1526.7825.8126.4368,955
1/13/201626.7126.8925.7025.9296,843
1/12/201627.1127.2826.1826.60181,310
1/11/201627.0127.1926.7626.99151,952
1/8/201627.9628.5626.8926.95122,817
1/7/201628.3828.7227.4228.00143,684
1/6/201629.3529.5328.8028.83109,081
1/5/201630.5430.5429.5229.6777,107
1/4/201631.1431.6530.2130.5788,292
12/31/201532.2632.6331.7231.73110,447
12/30/201532.4732.8732.0732.4770,505
12/29/201532.3432.8932.1032.5647,812
12/28/201532.2032.5431.8932.2963,072
12/24/201532.1932.6732.1332.4227,700
12/23/201531.7832.5931.7732.1940,736
12/22/201531.0731.9430.9231.6470,271
12/21/201531.1231.4630.7131.1187,686
12/18/201530.8931.3330.7831.00247,248
12/17/201531.4732.1030.8731.0670,183
12/16/201531.3232.0130.7331.3977,959
12/15/201531.7931.7930.8131.1983,940
12/14/201531.4232.0530.9031.59121,081
12/11/201530.7931.3430.2931.03121,806
12/10/201530.9331.3030.9331.2380,230
12/9/201531.0031.3430.9031.0076,973
12/8/201530.9031.2230.4531.0081,049
12/7/201531.6531.6530.9531.0787,669
12/4/201530.9931.9230.8531.8178,875
12/3/201531.5431.5730.8931.07110,519
12/2/201531.7132.1831.2031.39117,208
12/1/201532.8932.9231.7931.89109,891
11/30/201531.6532.9731.2532.93148,540
11/27/201531.9732.0131.6031.7621,077
11/25/201532.5032.5631.6931.7457,932
11/24/201532.0032.6031.4432.43105,054
11/23/201531.9532.2331.6031.8069,531
11/20/201531.7432.5931.7231.9977,915
11/19/201531.8232.0331.1731.4976,500
11/18/201531.2431.8630.6531.8493,308
11/17/201530.7131.4530.4231.0899,275
11/16/201530.0130.6129.9030.5761,416
11/13/201529.7130.5129.7130.01163,063
11/12/201530.0430.8129.5930.03115,192
11/11/201530.4330.4930.0030.3571,533
11/10/201529.9030.5929.7530.49117,672
11/9/201530.5730.7129.8230.0597,822
11/6/201529.9330.6929.7730.6781,505
11/5/201529.7430.7129.4030.0989,498
11/4/201529.3329.8329.0329.71115,840
11/3/201529.0029.9727.6629.33214,461
11/2/201529.4530.2729.3630.1365,150
10/30/201530.3230.4029.0529.2958,812
10/29/201530.2230.4929.9830.2464,078
10/28/201528.8030.4528.8030.4171,526
10/27/201529.5529.5528.6228.7048,296
10/26/201530.2230.2929.5429.6532,216
10/23/201530.2430.4329.6030.3759,232
10/22/201529.2430.2829.2429.8964,355
10/21/201529.6729.8129.0929.1431,005
10/20/201529.3229.7229.0929.5154,075
10/19/201529.2729.5829.0729.4235,411
10/16/201530.4130.4129.3229.5159,142
10/15/201529.6530.3329.0730.3068,730
10/14/201529.5429.8529.4429.5463,591
10/13/201530.1230.2729.7329.9147,344
10/12/201530.3030.6229.8630.1651,645
10/9/201530.5030.8130.1830.3760,174
10/8/201529.6230.4529.5930.4192,789
10/7/201529.2229.9529.1929.7468,574
10/6/201529.4329.6428.9229.0250,683
10/5/201528.3429.5328.3129.4359,510
10/2/201527.1328.2627.1028.2580,500
10/1/201527.4427.5026.9427.35133,047
9/30/201527.5827.9427.2827.4754,622
9/29/201527.2927.5527.0027.3869,984
9/28/201527.1927.6426.9127.2387,769
9/25/201527.8828.0927.3927.4396,541
9/24/201527.7927.9827.2727.7091,975
9/23/201528.4028.7227.9727.9844,454
9/22/201528.4228.6428.2428.4148,328
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center