Sun Hydraulics Incorporated $41.32

down 0.00


21/8/2014 04:00 PM  |  NASDAQ : SNHY  
Industries : Industrial / Industrial Equipment & Components
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNHY historical data

Date Open High Low Close Volume
1/18/201326.9427.1926.4926.9146,221
1/17/201326.7327.1126.5226.8930,815
1/16/201326.6126.6526.4826.5120,180
1/15/201326.3927.0626.3626.8071,832
1/14/201326.8126.9626.6026.7020,616
1/11/201327.0327.0526.4726.9641,372
1/10/201327.5027.5026.6327.0021,761
1/9/201327.0927.4126.9127.2022,998
1/8/201327.4827.4826.7227.0425,423
1/7/201327.4727.8727.4527.6131,360
1/4/201328.2728.3126.8527.8055,054
1/3/201328.0828.3727.6028.0955,456
1/2/201326.9728.2826.8628.09126,762
12/31/201225.1526.0925.1526.08132,909
12/28/201225.6425.8424.9624.9771,488
12/27/201225.9926.1025.6225.7239,813
12/26/201226.2126.3225.8225.8845,381
12/24/201226.0126.1725.8025.9813,753
12/21/201225.7926.0725.5025.89162,946
12/20/201226.2526.6126.0226.2586,512
12/19/201226.4226.4226.1026.3237,058
12/18/201226.0126.6026.0126.4546,418
12/17/201225.6126.1425.5126.0956,353
12/14/201225.4925.7525.2525.4733,129
12/13/201225.2525.7325.0425.5322,792
12/12/201226.0426.1325.0225.2552,835
12/11/201227.3527.3526.6526.9142,901
12/10/201226.7227.1526.2627.0330,042
12/7/201227.0227.0226.6526.7038,058
12/6/201226.3526.9026.1326.7543,479
12/5/201227.0027.4426.3026.38100,877
12/4/201226.3227.0026.3226.9747,973
12/3/201226.4126.6525.9526.2464,524
11/30/201226.7526.7525.7926.1490,766
11/29/201226.1926.6626.0926.6664,814
11/28/201224.9625.9024.9625.9055,795
11/27/201225.3125.7725.0025.2341,673
11/26/201225.2225.3025.0525.2840,739
11/23/201225.0725.5825.0725.2964,171
11/21/201224.6824.9824.5424.9615,296
11/20/201224.6824.8124.3324.6530,758
11/19/201224.5324.9024.3424.7430,643
11/16/201223.6224.7923.4324.08102,728
11/15/201223.8724.2423.4923.7372,510
11/14/201224.7424.9023.7123.8084,269
11/13/201224.8025.2424.7824.8837,462
11/12/201224.3425.2924.2924.9840,010
11/9/201224.1524.9423.6724.2655,910
11/8/201225.2025.2024.4924.5564,958
11/7/201226.3526.3825.3325.3597,543
11/6/201224.8526.8824.2826.67157,991
11/5/201226.1026.9625.6925.80108,961
11/2/201227.3127.3126.1226.2440,946
11/1/201226.6027.4526.4327.2054,327
10/31/201225.8626.7925.8626.6456,108
10/26/201226.0226.4725.5225.9143,326
10/25/201225.7526.1025.2626.0970,540
10/24/201225.7025.7025.3725.4487,476
10/23/201224.9625.6224.9625.5770,699
10/22/201225.4425.7325.0025.4147,830
10/19/201226.1126.2225.2425.5249,834
10/18/201226.6826.8626.4126.4626,673
10/17/201226.7726.7726.2526.7038,531
10/16/201226.9827.0426.5126.6129,030
10/15/201226.1026.7325.9026.6629,363
10/12/201226.6027.0625.9926.0323,230
10/11/201227.3727.4826.5526.6024,929
10/10/201227.0427.3026.9027.0530,157
10/9/201227.4127.6526.9827.0647,617
10/8/201227.8527.8527.2727.4528,950
10/5/201227.8628.2427.7627.9993,437
10/4/201227.4227.7127.3127.7145,995
10/3/201227.4427.7027.0427.2656,725
10/2/201227.4327.4626.9527.40119,360
10/1/201226.9027.3326.6027.30142,954
9/28/201226.1826.9426.0026.5743,633
9/27/201226.3926.6626.1926.5133,725
9/26/201226.4426.5426.0326.1957,622
9/25/201227.3727.5126.3726.4277,258
9/24/201226.7227.2726.7227.1840,684
9/21/201227.4627.4626.8726.88142,487
9/20/201226.4526.9026.2626.8333,508
9/19/201226.9327.0726.6026.6955,991
9/18/201226.9927.2126.2426.9170,018
9/17/201226.9827.2126.5027.1735,300
9/14/201226.4727.6126.2427.2595,161
9/13/201225.5426.7425.2326.4646,444
9/12/201225.5025.8325.3025.4546,560
9/11/201224.7325.5024.6625.4349,850
9/10/201224.7324.9424.5724.6554,910
9/7/201224.7424.9424.5024.9031,606
9/6/201223.8024.6123.8024.5543,859
9/5/201223.5523.8423.3823.5133,040
9/4/201223.1923.8522.6723.6429,870
8/31/201223.3323.3622.8123.1534,676
8/30/201223.1723.2223.0023.0039,067
8/29/201223.3523.4323.1223.3827,326
8/28/201223.7023.7423.2223.3543,058
8/27/201224.2824.2823.5623.7422,397
8/24/201223.5724.3923.5724.0647,275
Trading Center