$30.16 +0.24 (%) Sun Hydraulics Incorporated - NASDAQ

May. 25, 2016 | 09:42 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNHY historical data

Date Open High Low Close Volume
3/17/201539.4939.8039.1339.4875,367
3/16/201539.4139.9539.2939.4860,178
3/13/201539.7939.7938.5539.3464,661
3/12/201538.6240.0037.8239.74135,950
3/11/201537.8138.2937.3638.2475,419
3/10/201537.5137.6737.1537.6186,567
3/9/201537.0337.6236.7037.62134,690
3/6/201536.6236.9936.5136.8585,911
3/5/201537.1537.4036.5737.0579,778
3/4/201537.3837.3837.0037.08105,688
3/3/201538.1138.3937.4537.6372,753
3/2/201538.7539.5838.2438.33107,492
2/27/201540.2940.3338.6538.7083,950
2/26/201540.6640.8840.0140.5868,689
2/25/201541.2041.2040.3540.5079,191
2/24/201540.1941.9238.9041.14110,146
2/23/201540.0240.6639.3840.6674,565
2/20/201539.0940.1938.5040.18103,727
2/19/201538.9239.3638.6639.0434,702
2/18/201538.5439.0938.5438.9329,285
2/17/201538.5038.7738.1538.5439,055
2/13/201538.2138.9138.1338.4834,265
2/12/201537.7938.3137.6238.3123,495
2/11/201537.8438.4237.2537.3531,779
2/10/201537.9538.1937.2537.8535,121
2/9/201537.3638.5037.3037.5147,264
2/6/201537.8338.0337.4937.6642,212
2/5/201537.2937.9536.8537.74121,863
2/4/201538.1638.1636.7937.0660,297
2/3/201537.2239.0037.2238.3789,116
2/2/201536.3737.4036.2437.2379,427
1/30/201536.9138.0436.1036.24100,299
1/29/201537.0837.8636.9537.26121,815
1/28/201537.9837.9836.8437.0345,507
1/27/201538.0038.2937.6337.6636,654
1/26/201538.5739.1938.2138.4539,280
1/23/201539.2139.2738.6438.7753,298
1/22/201538.3739.2738.0439.0852,179
1/21/201537.4038.4037.4037.9234,166
1/20/201537.2938.1037.1037.6246,857
1/16/201537.1437.8737.1437.4071,942
1/15/201537.5238.0036.9237.2777,485
1/14/201537.0137.9337.0137.5432,626
1/13/201537.8137.9937.1937.5569,886
1/12/201537.2537.9636.5437.45103,683
1/9/201537.3537.8937.0437.1646,315
1/8/201537.3937.9337.0237.48175,734
1/7/201537.4237.4736.8337.0067,934
1/6/201537.7737.9636.8837.2666,410
1/5/201538.6238.8737.3137.7449,271
1/2/201539.4439.7138.4539.0049,724
12/31/201439.8940.4039.2839.3845,933
12/30/201440.0440.0439.2839.6630,245
12/29/201439.7540.1539.6140.0628,834
12/26/201439.4740.1939.3339.6444,568
12/24/201439.4740.0939.0339.1937,215
12/23/201438.8239.9038.0139.27105,947
12/22/201438.1739.1037.8238.8082,694
12/19/201437.6038.3037.5538.02187,978
12/18/201438.2838.2837.4637.69250,379
12/17/201437.6137.7536.8137.60152,727
12/16/201437.8838.2537.4337.4692,872
12/15/201438.8538.8537.4537.9477,553
12/12/201439.2339.4038.3438.4859,401
12/11/201440.0740.7939.0139.8048,044
12/10/201440.8741.3939.6439.8445,561
12/9/201439.1141.3139.0041.1573,721
12/8/201440.4341.3739.2539.6340,667
12/5/201439.9940.8239.6640.5957,792
12/4/201439.8440.4139.3939.9967,688
12/3/201439.7340.8739.7340.0083,465
12/2/201440.0940.2039.1239.8171,704
12/1/201440.0340.1539.2439.3550,286
11/28/201441.1141.1139.9640.2722,476
11/26/201441.4641.5440.9941.2136,904
11/25/201441.4341.6541.1941.5327,835
11/24/201440.6941.4740.6941.2031,415
11/21/201440.9541.7940.3440.6943,946
11/20/201440.1340.4740.1040.2055,834
11/19/201441.2341.2339.8840.3143,024
11/18/201441.5842.1141.2341.4031,662
11/17/201441.9242.0041.3741.3949,825
11/14/201441.9042.2941.5342.1145,474
11/13/201442.4442.6541.7441.8931,986
11/12/201441.9342.7841.8542.5262,385
11/11/201442.6542.7242.0942.3551,668
11/10/201441.8542.9441.7542.9462,435
11/7/201442.7742.7940.7842.0068,192
11/6/201442.8143.6842.4842.76107,586
11/5/201442.7643.5240.7742.69110,448
11/4/201439.7042.6839.4842.49134,901
11/3/201439.6839.9938.9439.7275,944
10/31/201440.0040.0039.0439.8183,676
10/30/201437.9239.2837.8739.1561,494
10/29/201438.7339.0337.9838.2360,022
10/28/201436.7438.7836.5438.7094,329
10/27/201436.3736.5835.8436.3738,204
10/24/201436.9537.0536.2836.6146,701
10/23/201435.8336.8635.5136.7352,882
10/22/201435.9036.3035.3335.3741,281
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center