$35.42 +0.04 (%) Sun Hydraulics Incorporated - NASDAQ

May. 2, 2016 | 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
12/11/201339.9840.2138.6338.93107,614
12/10/201340.5340.9639.3839.8882,340
12/9/201341.0941.5140.2240.5259,848
12/6/201341.4141.6640.7241.1145,167
12/5/201340.8841.4140.6140.8046,655
12/4/201341.2042.1140.4340.9547,440
12/3/201341.9042.7140.9841.01157,499
12/2/201342.8343.0041.9242.0946,152
11/29/201343.0143.1242.8742.9744,981
11/27/201342.4243.4942.2943.2759,817
11/26/201342.0042.4241.8442.4147,028
11/25/201341.8242.0541.7041.9341,193
11/22/201341.0441.8540.8041.7562,540
11/21/201340.3441.0540.3440.9974,399
11/20/201340.1240.4439.8440.0843,966
11/19/201340.0140.4939.7840.0654,464
11/18/201340.1040.1439.5340.0647,910
11/15/201339.9340.1439.6340.0748,840
11/14/201340.0040.1639.3839.9941,503
11/13/201339.2840.0039.1139.9745,699
11/12/201339.6139.6139.0739.5047,587
11/11/201339.2039.8139.0239.6289,721
11/8/201338.2339.5238.1539.1862,556
11/7/201340.5040.5038.0638.2285,059
11/6/201340.8341.0740.0140.6742,925
11/5/201338.9340.5438.5040.5177,910
11/4/201339.3639.6938.4439.33113,147
11/1/201339.5439.6838.5939.0493,485
10/31/201339.3639.9339.3639.6886,220
10/30/201340.6741.0039.3939.4673,698
10/29/201340.5240.9540.4840.8537,178
10/28/201340.2240.5040.0340.4934,888
10/25/201340.3640.3639.4040.2156,508
10/24/201339.5040.2339.3640.1432,376
10/23/201338.9339.6938.9339.3829,273
10/22/201338.3939.5938.1039.3460,997
10/21/201337.7238.4737.5938.2740,204
10/18/201337.0837.7736.7037.75175,162
10/17/201337.1237.8036.4836.6772,067
10/16/201337.8238.1237.1837.2633,743
10/15/201338.1138.4137.3137.5552,977
10/14/201337.4038.3237.4038.1533,903
10/11/201336.2737.6436.2737.6434,778
10/10/201335.9936.6635.9436.5043,670
10/9/201335.4735.9135.0235.4298,656
10/8/201335.0035.5134.9035.4061,479
10/7/201335.1035.4234.7434.9525,007
10/4/201335.4935.9135.3335.6625,338
10/3/201335.8035.9235.4135.5853,270
10/2/201336.1636.5235.5535.9945,793
10/1/201336.1836.6835.1236.6585,630
9/30/201335.3336.4434.7736.2748,965
9/27/201335.6036.3235.5835.8422,079
9/26/201335.8936.2535.7135.9740,033
9/25/201336.2636.9736.0636.1137,178
9/24/201335.9036.7735.6336.3051,349
9/23/201335.9936.3435.6036.0749,151
9/20/201335.4736.3435.2235.80105,757
9/19/201335.6335.9434.9435.4536,397
9/18/201334.9235.9934.7535.4180,254
9/17/201334.1535.1534.1535.0162,847
9/16/201334.4434.4734.0534.3660,384
9/13/201334.0534.1633.8134.0422,274
9/12/201334.1334.3933.7233.8423,205
9/11/201333.5734.2233.5334.0836,170
9/10/201333.4133.8632.8533.6974,342
9/9/201332.1233.3132.0333.2557,890
9/6/201332.1632.2031.4232.0620,892
9/5/201331.7832.1231.7632.0227,156
9/4/201331.5031.8431.3731.8337,868
9/3/201331.2531.4630.7731.3624,812
8/30/201331.6331.6330.4930.6433,815
8/29/201331.5131.8231.4331.7626,488
8/28/201331.4931.9131.2431.5130,150
8/27/201331.7632.1330.9431.5845,285
8/26/201332.4532.5932.1932.3628,311
8/23/201332.1032.5032.0232.4416,080
8/22/201331.9732.1531.8732.1118,682
8/21/201331.5732.0031.5431.6348,397
8/20/201331.0531.8531.0531.8146,184
8/19/201329.8331.2629.8331.0963,929
8/16/201330.2230.3929.9730.0063,586
8/15/201331.3931.5530.3030.3748,212
8/14/201331.8031.9331.6231.7723,792
8/13/201331.7732.0131.6731.9023,469
8/12/201331.3232.1331.3231.8323,959
8/9/201331.5731.8631.4731.5924,019
8/8/201331.9032.0231.4631.7830,690
8/7/201332.0232.4331.6031.6245,340
8/6/201332.3032.3631.6032.2034,844
8/5/201331.7732.3031.7632.2161,671
8/2/201331.2632.0531.1632.0153,372
8/1/201331.7732.0431.2531.5441,199
7/31/201331.8432.2531.4431.4567,802
7/30/201331.8232.0231.5131.7621,140
7/29/201331.9032.2531.7431.8120,989
7/26/201332.4232.5131.9432.0145,461
7/25/201332.0033.1932.0032.7765,508
7/24/201332.1332.3732.0632.1853,193
7/23/201331.8732.0231.6732.0130,574
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center