$36.61 -0.12 (%) Sun Hydraulics Incorporated - NASDAQ

Oct. 24, 2014 | 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
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
5/9/201226.5726.7926.0826.17146,853
5/8/201225.8027.2124.9226.93166,573
5/7/201224.6825.1524.6224.8878,755
5/4/201225.9525.9524.7524.83148,707
5/3/201226.2126.2625.8526.02114,482
5/2/201225.4826.2225.0826.20118,808
5/1/201225.1326.1524.9025.86171,088
4/30/201225.1425.1724.7525.0372,124
4/27/201224.8425.3324.5125.2644,303
4/26/201224.7024.8124.4024.6649,685
4/25/201225.0425.2024.6324.8657,698
4/24/201224.2224.6624.1024.5441,785
4/23/201224.2424.6723.8424.1659,161
4/20/201225.0525.0524.5724.8177,988
4/19/201224.3424.5923.7524.45123,714
4/18/201224.0724.3023.4224.24153,144
4/17/201224.0324.8524.0324.2076,331
4/16/201223.8424.1023.4323.7572,480
4/13/201224.2224.2223.6723.7757,212
4/12/201224.2424.7124.1624.3376,141
4/11/201224.0424.3723.8024.1777,778
4/10/201224.5424.5523.4023.68112,086
4/9/201224.7124.7724.2624.5573,859
4/5/201225.0325.3624.7725.0567,726
4/4/201225.2925.6124.7425.1296,897
4/3/201226.7226.7425.5725.6278,226
4/2/201226.0426.9725.8526.7299,291
3/30/201226.5626.6025.8026.16109,745
3/29/201226.0426.3925.5926.2274,567
3/28/201227.3428.5325.7526.38109,143
3/27/201227.9128.2527.3727.3950,980
3/26/201227.5428.4727.5427.8763,302
3/23/201226.8227.2426.4927.16104,713
3/22/201227.6027.8426.7726.8670,447
3/21/201228.1928.3927.7527.8548,942
3/20/201228.5928.5927.6628.0656,625
3/19/201228.8029.4928.4828.8774,826
3/16/201229.1429.1428.5628.8298,661
3/15/201228.4329.2128.2529.0565,889
3/14/201228.5829.1028.1228.3556,633
3/13/201229.6429.7727.8328.69142,145
3/12/201229.6830.0529.3329.8568,546
3/9/201229.5030.4629.4429.63108,594
3/8/201229.5029.7929.1529.4991,286
3/7/201229.2429.5029.0529.2742,531
3/6/201229.4629.6728.7729.03125,008
3/5/201229.7030.6829.2829.98138,861
3/2/201231.4431.5129.6329.88131,177
3/1/201233.1933.1931.4931.51184,216
2/29/201232.9333.5232.2532.86103,046
2/28/201233.3733.4832.5332.6899,874
2/27/201232.1933.6531.8833.3680,747
2/24/201232.5132.7432.2932.6453,289
2/23/201232.0432.7731.6832.5356,154
2/22/201232.1632.7731.8731.8947,337
2/21/201232.4432.9032.0132.3974,072
2/17/201232.3132.8531.7432.25109,966
2/16/201228.5432.9228.4932.18238,106
2/15/201229.5730.2028.5028.6757,301
2/14/201229.9329.9729.2329.4238,825
2/13/201229.8530.2729.4530.2447,661
2/10/201229.9930.1029.4529.5458,784
2/9/201230.6230.6230.1330.3542,004
2/8/201230.5431.1030.0130.6287,085
2/7/201230.5830.6130.0230.5367,348
2/6/201230.3330.8130.0030.5063,829
2/3/201230.5930.8430.0730.43142,110
2/2/201229.5930.1429.1629.8695,898
2/1/201228.4029.6728.2529.39138,966
1/31/201228.5028.5927.9928.09124,689
1/30/201227.3228.5527.3228.30135,202
1/27/201227.3027.9027.0127.6650,898
1/26/201227.8428.0027.2327.3561,007
1/25/201227.2027.9427.1527.6176,939
1/24/201226.8927.7526.6027.1863,561
1/23/201227.1727.5026.8027.1042,804
1/20/201227.3127.5426.7027.2654,620
1/19/201227.2727.8226.2727.4063,512
1/18/201226.3027.0525.9627.0161,612
1/17/201226.0726.6525.9126.2799,515
1/13/201225.3326.0025.3325.9077,514
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center