$37.77 -0.27 (%) Sun Hydraulics Incorporated - NASDAQ

Sep. 30, 2014 | 01:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNHY historical data

Date Open High Low Close Volume
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
8/23/201223.5923.9223.4623.7132,721
8/22/201224.0724.1623.4523.7041,467
8/21/201224.1124.9624.0124.2161,234
8/20/201224.4024.4023.9024.0636,328
8/17/201224.0324.5023.8224.5030,526
8/16/201223.1824.2423.0024.1234,167
8/15/201223.2723.3723.1123.2616,680
8/14/201223.5123.5123.0223.2832,044
8/13/201223.5023.5222.9623.4022,732
8/10/201223.8523.8523.4923.6230,743
8/9/201223.9324.1023.7523.8237,627
8/8/201223.8624.5423.8624.0570,569
8/7/201223.4824.1322.3323.9769,725
8/6/201223.9124.7223.6324.4637,323
8/3/201222.6924.4222.6923.9576,564
8/2/201221.9222.3921.9022.2829,666
8/1/201222.8522.8522.0622.0951,103
7/31/201223.0223.2522.5422.5847,646
7/30/201223.9023.9023.0323.0627,227
7/27/201222.6524.1622.6523.9649,833
7/26/201222.3622.6222.0322.5438,965
7/25/201221.6422.0221.5421.8536,650
7/24/201221.7921.9921.2321.3641,361
7/23/201222.1222.3021.7221.7547,154
7/20/201222.6723.1822.5922.7672,968
7/19/201222.9823.3322.7922.9850,188
7/18/201222.3723.3322.2522.8926,487
7/17/201222.3722.9122.0022.4854,569
7/16/201222.6922.6922.0022.1227,156
7/13/201222.2523.0622.2522.7236,424
7/12/201221.9622.5321.7222.1969,735
7/11/201222.9223.1222.1522.2688,340
7/10/201224.6124.6122.8922.8965,746
7/9/201224.6424.8524.1024.3251,299
7/6/201224.7124.9624.5624.9541,194
7/5/201224.8125.2124.8125.1656,995
7/3/201223.9624.9923.9624.9931,698
7/2/201224.4824.4823.3124.06102,821
6/29/201223.1724.3923.1724.29108,068
6/28/201222.0522.5021.9022.4845,929
6/27/201222.1922.4622.0822.2931,467
6/26/201222.2922.3721.9022.2134,826
6/25/201222.3022.6322.1022.2427,613
6/22/201222.4322.8922.2522.78123,638
6/21/201223.2623.3522.0422.1540,101
6/20/201223.6023.6023.0923.2135,372
6/19/201222.1423.7422.1423.5476,976
6/18/201222.4722.6121.8622.0070,529
6/15/201221.6022.7621.5422.67121,777
6/14/201221.1221.6920.8121.6477,877
6/13/201222.4822.4820.8721.07149,977
6/12/201222.3722.6321.9622.6063,538
6/11/201224.0224.0222.0922.1275,108
6/8/201223.4123.7523.2823.5530,295
6/7/201224.1724.1723.4623.5243,517
6/6/201222.9523.7522.8823.6942,360
6/5/201222.2722.8822.1022.6669,294
6/4/201222.5222.6221.9022.5156,865
6/1/201222.7122.9922.3722.4065,179
5/31/201224.0024.0022.8723.3390,266
5/30/201224.2124.5724.0024.0438,426
5/29/201224.3125.0824.2924.6136,848
5/25/201224.0724.1723.6924.1256,583
5/24/201224.7024.7023.5024.0081,773
5/23/201224.0524.9023.8524.6863,107
5/22/201224.6824.7324.1824.4459,822
5/21/201224.0024.7323.9324.6435,381
5/18/201224.1824.3023.7623.9372,213
5/17/201225.5425.5424.1524.1770,293
5/16/201225.9126.0125.4025.4754,232
5/15/201225.7026.2725.4925.8557,165
5/14/201225.7526.0025.3425.6251,723
5/11/201226.0926.4525.9726.1258,989
5/10/201226.4226.7026.0726.2860,688
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center