$31.04 +0.06 (%) Sun Hydraulics Incorporated - NASDAQ

Aug. 26, 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
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
9/21/201528.7829.2328.5728.7247,225
9/18/201528.9729.4228.5428.64131,944
9/17/201529.1030.0528.7129.39166,752
9/16/201529.7130.1628.9329.15233,624
9/15/201529.6129.8829.3829.64283,230
9/14/201529.9329.9329.5229.6292,093
9/11/201529.9130.0729.6729.80108,016
9/10/201530.0830.3629.8430.16169,711
9/9/201530.6730.6730.0030.06137,656
9/8/201531.1931.1930.3130.4796,754
9/4/201530.3230.8830.1030.7130,747
9/3/201531.5031.6230.8130.93148,432
9/2/201531.8932.3231.3031.52160,982
9/1/201531.5532.1031.4531.5486,844
8/31/201531.7832.4531.6532.2677,097
8/28/201531.2732.1031.2731.9998,589
8/27/201531.3931.6630.9131.4896,698
8/26/201531.7732.4330.9031.2698,396
8/25/201532.4232.4231.0531.09135,492
8/24/201530.0732.3430.0531.50152,042
8/21/201530.9032.1230.9031.50195,671
8/20/201531.9532.6431.4231.4651,207
8/19/201532.9532.9532.1132.2748,950
8/18/201533.2933.2932.9133.0835,575
8/17/201533.2334.4432.8633.4623,867
8/14/201532.8033.4732.6933.4456,152
8/13/201533.0233.3032.8032.9525,147
8/12/201532.5033.2832.3433.0965,644
8/11/201533.5033.5032.8332.9452,495
8/10/201532.9333.4432.8233.4476,721
8/7/201532.8033.4432.5032.6972,498
8/6/201533.5633.9432.9633.02116,629
8/5/201534.2734.5533.5233.56131,483
8/4/201534.7434.7533.7934.1181,667
8/3/201535.3535.6034.3034.7483,022
7/31/201535.4935.8935.2935.4246,595
7/30/201534.8835.4733.9135.3143,551
7/29/201535.1135.3534.9535.1432,273
7/28/201534.6535.2433.8635.1064,272
7/27/201534.1434.7734.1434.5977,438
7/24/201535.9136.1234.3034.48114,417
7/23/201537.0337.1436.0136.0463,468
7/22/201536.5637.0836.5637.07137,273
7/21/201536.6036.9136.5036.60106,271
7/20/201536.8836.9336.6536.6836,927
7/17/201536.6436.9136.2136.7884,346
7/16/201536.5637.0036.3536.5052,312
7/15/201536.6336.7636.0636.2868,035
7/14/201536.6536.6536.2036.4759,406
7/13/201536.4936.5136.1136.4294,309
7/10/201536.5836.5836.0636.2444,036
7/9/201536.7236.8536.0936.1938,723
7/8/201537.3137.7535.9836.4073,380
7/7/201537.5637.7237.0037.69122,622
7/6/201536.9237.5936.8037.5155,068
7/2/201537.9138.2237.3837.4165,554
7/1/201538.5038.5937.3137.86132,395
6/30/201538.4638.9437.7838.1181,445
6/29/201538.0138.4537.7938.10168,868
6/26/201538.0238.6837.8438.44138,518
6/25/201538.4638.4637.9438.1345,525
6/24/201538.1038.4338.0338.3746,774
6/23/201537.6538.4637.6438.3958,954
6/22/201538.5138.5137.7437.8772,025
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center