$31.02 +1.11 (%) Sun Hydraulics Incorporated - NASDAQ

Sep. 27, 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
5/5/201633.8034.5433.8033.9446,760
5/4/201634.7535.0033.8233.97181,677
5/3/201635.2535.7734.6034.89190,556
5/2/201635.5835.7434.9035.4286,592
4/29/201635.4935.8235.1535.3879,720
4/28/201635.7835.8735.2535.49114,662
4/27/201635.1835.9335.1835.86101,383
4/26/201634.7335.2934.5335.1162,111
4/25/201634.7734.9134.5434.7494,133
4/22/201634.4734.9934.4634.9848,923
4/21/201634.5734.9734.4034.5152,420
4/20/201634.4934.8934.3434.6240,572
4/19/201633.9334.6033.9034.44121,584
4/18/201633.9734.3033.6633.7695,050
4/15/201633.8534.1933.0933.7585,514
4/14/201634.4734.7033.8434.0363,283
4/13/201633.7934.6033.7934.6061,143
4/12/201633.2234.1233.2233.6053,752
4/11/201632.9333.6632.9333.2440,528
4/8/201632.8933.3632.5932.8252,504
4/7/201633.0133.0132.4132.68102,363
4/6/201633.1133.3032.7033.26109,498
4/5/201632.9733.3932.6933.1573,679
4/4/201633.3033.3032.7433.16160,136
4/1/201632.9033.3532.5633.2476,817
3/31/201633.5133.5533.1333.19119,175
3/30/201633.4633.9233.2733.4491,858
3/29/201632.9133.9032.7533.60123,250
3/28/201633.2233.4732.5133.0048,278
3/24/201632.5033.4132.1733.1872,291
3/23/201633.7433.9332.7732.77107,173
3/22/201633.7034.3933.6733.8963,046
3/21/201634.0934.4633.7133.9275,829
3/18/201634.5535.0034.2134.35134,238
3/17/201633.0334.4933.0334.3881,639
3/16/201632.7733.3732.7733.03130,199
3/15/201633.2233.7932.7732.83111,350
3/14/201633.7234.3733.4533.4674,012
3/11/201634.1034.4433.2733.8292,708
3/10/201634.5834.5833.3934.11212,027
3/9/201634.1934.7534.1534.36102,939
3/8/201633.9534.3833.5834.09124,598
3/7/201633.5834.1333.3034.13152,382
3/4/201633.1333.7232.6733.63110,427
3/3/201632.5533.3432.3233.02174,586
3/2/201631.4532.7431.4532.69163,921
3/1/201630.2631.9430.2331.60152,490
2/29/201629.3830.1429.2029.78141,216
2/26/201629.0629.5828.8329.4664,891
2/25/201629.2129.3828.6729.0264,360
2/24/201628.3929.3927.8829.2764,532
2/23/201629.0029.4928.6228.6896,181
2/22/201628.7929.1928.4029.00140,512
2/19/201628.2328.7327.8028.5961,139
2/18/201628.1628.7227.5528.29110,254
2/17/201627.7728.8227.6728.1897,380
2/16/201627.2427.9526.5227.5592,129
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
Trading Center