$37.86 -0.17 (%) Sun Hydraulics Incorporated - NASDAQ

Sep. 30, 2014 | 12:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNHY historical data

Date Open High Low Close Volume
12/11/201339.9840.2138.6338.93107,614
12/10/201340.5340.9639.3839.8882,340
12/9/201341.0941.5140.2240.5259,848
12/6/201341.4141.6640.7241.1145,167
12/5/201340.8841.4140.6140.8046,655
12/4/201341.2042.1140.4340.9547,440
12/3/201341.9042.7140.9841.01157,499
12/2/201342.8343.0041.9242.0946,152
11/29/201343.0143.1242.8742.9744,981
11/27/201342.4243.4942.2943.2759,817
11/26/201342.0042.4241.8442.4147,028
11/25/201341.8242.0541.7041.9341,193
11/22/201341.0441.8540.8041.7562,540
11/21/201340.3441.0540.3440.9974,399
11/20/201340.1240.4439.8440.0843,966
11/19/201340.0140.4939.7840.0654,464
11/18/201340.1040.1439.5340.0647,910
11/15/201339.9340.1439.6340.0748,840
11/14/201340.0040.1639.3839.9941,503
11/13/201339.2840.0039.1139.9745,699
11/12/201339.6139.6139.0739.5047,587
11/11/201339.2039.8139.0239.6289,721
11/8/201338.2339.5238.1539.1862,556
11/7/201340.5040.5038.0638.2285,059
11/6/201340.8341.0740.0140.6742,925
11/5/201338.9340.5438.5040.5177,910
11/4/201339.3639.6938.4439.33113,147
11/1/201339.5439.6838.5939.0493,485
10/31/201339.3639.9339.3639.6886,220
10/30/201340.6741.0039.3939.4673,698
10/29/201340.5240.9540.4840.8537,178
10/28/201340.2240.5040.0340.4934,888
10/25/201340.3640.3639.4040.2156,508
10/24/201339.5040.2339.3640.1432,376
10/23/201338.9339.6938.9339.3829,273
10/22/201338.3939.5938.1039.3460,997
10/21/201337.7238.4737.5938.2740,204
10/18/201337.0837.7736.7037.75175,162
10/17/201337.1237.8036.4836.6772,067
10/16/201337.8238.1237.1837.2633,743
10/15/201338.1138.4137.3137.5552,977
10/14/201337.4038.3237.4038.1533,903
10/11/201336.2737.6436.2737.6434,778
10/10/201335.9936.6635.9436.5043,670
10/9/201335.4735.9135.0235.4298,656
10/8/201335.0035.5134.9035.4061,479
10/7/201335.1035.4234.7434.9525,007
10/4/201335.4935.9135.3335.6625,338
10/3/201335.8035.9235.4135.5853,270
10/2/201336.1636.5235.5535.9945,793
10/1/201336.1836.6835.1236.6585,630
9/30/201335.3336.4434.7736.2748,965
9/27/201335.6036.3235.5835.8422,079
9/26/201335.8936.2535.7135.9740,033
9/25/201336.2636.9736.0636.1137,178
9/24/201335.9036.7735.6336.3051,349
9/23/201335.9936.3435.6036.0749,151
9/20/201335.4736.3435.2235.80105,757
9/19/201335.6335.9434.9435.4536,397
9/18/201334.9235.9934.7535.4180,254
9/17/201334.1535.1534.1535.0162,847
9/16/201334.4434.4734.0534.3660,384
9/13/201334.0534.1633.8134.0422,274
9/12/201334.1334.3933.7233.8423,205
9/11/201333.5734.2233.5334.0836,170
9/10/201333.4133.8632.8533.6974,342
9/9/201332.1233.3132.0333.2557,890
9/6/201332.1632.2031.4232.0620,892
9/5/201331.7832.1231.7632.0227,156
9/4/201331.5031.8431.3731.8337,868
9/3/201331.2531.4630.7731.3624,812
8/30/201331.6331.6330.4930.6433,815
8/29/201331.5131.8231.4331.7626,488
8/28/201331.4931.9131.2431.5130,150
8/27/201331.7632.1330.9431.5845,285
8/26/201332.4532.5932.1932.3628,311
8/23/201332.1032.5032.0232.4416,080
8/22/201331.9732.1531.8732.1118,682
8/21/201331.5732.0031.5431.6348,397
8/20/201331.0531.8531.0531.8146,184
8/19/201329.8331.2629.8331.0963,929
8/16/201330.2230.3929.9730.0063,586
8/15/201331.3931.5530.3030.3748,212
8/14/201331.8031.9331.6231.7723,792
8/13/201331.7732.0131.6731.9023,469
8/12/201331.3232.1331.3231.8323,959
8/9/201331.5731.8631.4731.5924,019
8/8/201331.9032.0231.4631.7830,690
8/7/201332.0232.4331.6031.6245,340
8/6/201332.3032.3631.6032.2034,844
8/5/201331.7732.3031.7632.2161,671
8/2/201331.2632.0531.1632.0153,372
8/1/201331.7732.0431.2531.5441,199
7/31/201331.8432.2531.4431.4567,802
7/30/201331.8232.0231.5131.7621,140
7/29/201331.9032.2531.7431.8120,989
7/26/201332.4232.5131.9432.0145,461
7/25/201332.0033.1932.0032.7765,508
7/24/201332.1332.3732.0632.1853,193
7/23/201331.8732.0231.6732.0130,574
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center