$37.71 -0.31 (%) Sun Hydraulics Incorporated - NASDAQ

Jan. 20, 2017 | 04:00 PM

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
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 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center