Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2019		44.71	44.71	44.71	0	-0.80(-1.76%)
Jun 13, 2019	44.91	45.77	44.76	45.51	76,274	+0.90(+2.02%)
Jun 12, 2019	44.58	44.92	44.31	44.61	49,033	-0.06(-0.13%)
Jun 11, 2019	45.56	46.00	44.50	44.67	60,868	-0.35(-0.78%)
Jun 10, 2019	45.27	45.93	44.31	45.02	117,569	+0.01(+0.02%)
Jun 07, 2019	44.05	45.34	43.77	45.01	58,500	+1.23(+2.81%)
Jun 06, 2019	44.58	44.69	43.35	43.78	93,798	-0.81(-1.82%)
Jun 05, 2019	44.60	45.10	43.62	44.59	56,793	+0.11(+0.25%)
Jun 04, 2019	43.60	44.55	42.96	44.48	71,561	+1.57(+3.66%)
Jun 03, 2019	41.74	43.22	41.50	42.91	96,171	+1.16(+2.78%)
May 31, 2019	42.66	43.12	41.72	41.75	109,100	-1.58(-3.65%)
May 30, 2019	43.00	43.86	42.51	43.33	111,149	+0.45(+1.05%)
May 29, 2019	42.30	43.38	42.15	42.88	76,229	+0.28(+0.66%)
May 28, 2019	42.50	43.44	41.99	42.60	172,025	+0.14(+0.33%)
May 24, 2019	42.25	42.65	41.71	42.46	82,700	+0.58(+1.38%)
May 23, 2019	42.34	42.34	40.66	41.88	193,785	-1.04(-2.42%)
May 22, 2019	43.50	44.01	42.67	42.92	126,600	-0.87(-1.99%)
May 21, 2019	43.15	43.84	42.81	43.79	55,572	+1.09(+2.55%)
May 20, 2019	42.16	43.12	41.96	42.70	39,858	+0.02(+0.05%)
May 17, 2019	43.45	44.03	42.64	42.68	68,200	-1.49(-3.37%)
May 16, 2019	44.24	45.27	43.95	44.17	74,824	+0.06(+0.14%)
May 15, 2019	42.86	44.21	42.57	44.11	60,484	+0.75(+1.73%)
May 14, 2019	43.30	43.54	42.51	43.36	107,259	+0.32(+0.74%)
May 13, 2019	43.65	44.59	42.47	43.04	89,902	-1.97(-4.38%)
May 10, 2019	44.78	45.32	44.05	45.01	137,500	-0.09(-0.20%)
May 09, 2019	44.63	46.83	43.78	45.10	113,931	-0.08(-0.18%)
May 08, 2019	44.99	47.07	44.89	45.18	153,763	+0.08(+0.18%)
May 07, 2019	48.06	49.19	43.81	45.10	317,421	-3.52(-7.24%)
May 06, 2019	48.79	49.87	48.05	48.62	190,866	-1.32(-2.64%)
May 03, 2019	48.38	50.23	47.87	49.94	169,200	+1.67(+3.46%)
May 02, 2019	50.71	50.88	47.90	48.27	174,140	-2.77(-5.43%)
May 01, 2019	50.96	51.93	50.51	51.04	101,655	-1.30(-2.48%)
Apr 30, 2019	52.79	53.30	52.14	52.34	92,808	-0.56(-1.06%)
Apr 29, 2019	51.49	52.92	50.99	52.90	70,818	+1.47(+2.86%)
Apr 26, 2019	51.19	51.65	50.39	51.43	93,900	+0.24(+0.47%)
Apr 25, 2019	52.40	52.40	50.97	51.19	77,277	-1.44(-2.74%)
Apr 24, 2019	52.28	53.59	51.98	52.63	92,714	+0.17(+0.32%)
Apr 23, 2019	51.42	52.92	50.94	52.46	143,351	+1.11(+2.16%)
Apr 22, 2019	50.61	51.37	50.26	51.35	76,159	+0.48(+0.94%)
Apr 18, 2019	50.90	51.03	49.85	50.87	68,900	+0.34(+0.67%)
Apr 17, 2019	49.86	50.99	48.59	50.53	108,194	+0.68(+1.36%)
Apr 16, 2019	49.46	51.11	49.46	49.85	90,869	-1.64(-3.19%)
Apr 15, 2019	51.10	51.53	50.44	51.49	54,597	+0.40(+0.78%)
Apr 12, 2019	51.05	51.25	50.17	51.09	79,400	+0.59(+1.17%)
Apr 11, 2019	50.32	51.13	49.67	50.50	67,393	+0.28(+0.56%)
Apr 10, 2019	49.56	50.38	49.14	50.22	46,879	+0.77(+1.56%)
Apr 09, 2019	50.21	50.66	49.25	49.45	67,951	-1.05(-2.08%)
Apr 08, 2019	49.86	50.59	49.75	50.50	108,486	+0.44(+0.88%)
Apr 05, 2019	49.75	50.47	49.40	50.06	159,300	+0.44(+0.89%)
Apr 04, 2019	49.03	49.62	48.43	49.62	67,292	+0.59(+1.20%)
Apr 03, 2019	48.63	49.37	48.61	49.03	55,021	+0.67(+1.39%)
Apr 02, 2019	48.10	48.66	47.59	48.36	62,876	+0.23(+0.48%)
Apr 01, 2019	47.01	48.86	46.70	48.13	99,157	+1.62(+3.48%)
Mar 29, 2019	46.65	47.10	46.16	46.51	109,000	+0.27(+0.58%)
Mar 28, 2019	45.35	46.45	44.92	46.24	83,166	+1.02(+2.26%)
Mar 27, 2019	44.87	45.31	43.75	45.22	73,346	+0.34(+0.76%)
Mar 26, 2019	44.34	45.35	44.28	44.88	40,493	+0.26(+0.58%)
Mar 25, 2019	43.68	44.96	43.46	44.62	76,520	+0.91(+2.08%)
Mar 22, 2019	47.93	48.20	43.69	43.71	148,800	-4.61(-9.54%)
Mar 21, 2019	46.57	48.72	46.50	48.32	112,591	+1.68(+3.60%)
Mar 20, 2019	47.08	49.06	46.00	46.64	116,357	-0.61(-1.29%)
Mar 19, 2019	48.33	48.33	46.67	47.25	48,800	-0.81(-1.69%)
Mar 18, 2019	46.45	48.34	45.95	48.06	138,249	+1.70(+3.67%)
Mar 15, 2019	46.75	47.12	45.42	46.36	272,400	-0.17(-0.37%)
Mar 14, 2019	47.09	47.36	46.27	46.53	80,134	-0.66(-1.40%)
Mar 13, 2019	47.48	47.94	46.01	47.19	117,002	+0.03(+0.06%)
Mar 12, 2019	48.23	48.65	46.53	47.16	121,092	-2.60(-5.23%)
Mar 11, 2019	48.62	49.93	48.62	49.76	84,249	+1.43(+2.96%)
Mar 08, 2019	48.36	49.23	47.95	48.33	59,400	-0.67(-1.37%)
Mar 07, 2019	48.86	49.34	48.31	49.00	124,836	-0.01(-0.02%)
Mar 06, 2019	49.31	50.37	48.50	49.01	108,451	-0.33(-0.67%)
Mar 05, 2019	49.73	50.09	49.05	49.34	99,411	-0.12(-0.24%)
Mar 04, 2019	49.73	50.44	49.00	49.46	97,859	-0.07(-0.14%)
Mar 01, 2019	48.20	49.61	47.66	49.53	200,200	+1.95(+4.10%)
Feb 28, 2019	47.37	48.99	46.90	47.58	208,679	+0.20(+0.42%)
Feb 27, 2019	46.80	49.30	46.43	47.38	206,456	+0.59(+1.26%)
Feb 26, 2019	43.54	47.36	42.89	46.79	408,583	+8.15(+21.09%)
Feb 25, 2019	39.00	39.56	38.56	38.64	141,503	-0.10(-0.26%)
Feb 22, 2019	38.17	38.79	38.01	38.74	82,700	+0.85(+2.24%)
Feb 21, 2019	38.08	38.08	37.44	37.89	60,206	-0.22(-0.58%)
Feb 20, 2019	37.46	38.64	37.46	38.11	115,386	+0.65(+1.74%)
Feb 19, 2019	36.87	37.84	36.60	37.46	105,715	+0.48(+1.30%)
Feb 15, 2019	35.13	37.03	35.13	36.98	147,400	+2.07(+5.93%)
Feb 14, 2019	34.60	35.27	34.56	34.91	110,559	+0.05(+0.14%)
Feb 13, 2019	34.35	34.91	33.96	34.86	143,112	+0.66(+1.93%)
Feb 12, 2019	33.31	34.85	33.31	34.20	301,106	+1.20(+3.64%)
Feb 11, 2019	33.23	33.82	32.96	33.00	153,137	-0.19(-0.57%)
Feb 08, 2019	33.94	34.08	32.85	33.19	286,300	-0.81(-2.38%)
Feb 07, 2019	35.64	35.66	33.79	34.00	105,627	-1.93(-5.37%)
Feb 06, 2019	36.43	36.43	35.68	35.93	44,404	+0.03(+0.08%)
Feb 05, 2019	36.29	36.33	35.54	35.90	82,290	-0.27(-0.75%)
Feb 04, 2019	36.26	36.38	35.31	36.17	88,509	-0.13(-0.36%)
Feb 01, 2019	35.42	36.62	35.01	36.30	161,400	+0.88(+2.48%)
Jan 31, 2019	34.62	35.50	34.18	35.42	92,389	+0.63(+1.81%)
Jan 30, 2019	34.46	34.87	33.74	34.79	72,386	+0.60(+1.75%)
Jan 29, 2019	33.79	34.65	33.45	34.19	99,883	+0.46(+1.36%)
Jan 28, 2019	34.00	34.07	33.47	33.73	127,700	-0.71(-2.06%)
Jan 25, 2019	33.85	34.75	33.55	34.44	143,400	+0.58(+1.71%)
Jan 24, 2019	33.87	34.08	32.48	33.86	203,345	-0.01(-0.03%)
Jan 23, 2019	35.07	35.56	33.52	33.87	107,292	-0.91(-2.62%)
Jan 22, 2019	35.12	35.52	34.28	34.78	166,154	-0.66(-1.86%)
Jan 18, 2019	34.85	35.78	34.28	35.44	153,000	+0.69(+1.99%)
Jan 17, 2019	33.89	34.81	33.36	34.75	220,697	+0.56(+1.64%)
Jan 16, 2019	34.70	35.49	34.12	34.19	174,353	-0.50(-1.44%)
Jan 15, 2019	35.10	35.15	34.34	34.69	69,882	-0.48(-1.36%)
Jan 14, 2019	35.90	36.30	35.05	35.17	87,228	-0.90(-2.50%)
Jan 11, 2019	35.72	36.33	35.29	36.07	102,700	+0.32(+0.90%)
Jan 10, 2019	35.01	35.88	34.41	35.75	289,881	+0.51(+1.45%)
Jan 09, 2019	35.09	35.83	34.67	35.24	219,287	+0.30(+0.86%)
Jan 08, 2019	35.08	35.57	34.33	34.94	169,420	+0.28(+0.81%)
Jan 07, 2019	34.13	35.06	33.79	34.66	112,043	+0.41(+1.20%)
Jan 04, 2019	32.71	34.37	32.31	34.25	96,600	+2.02(+6.27%)
Jan 03, 2019	33.29	33.48	31.86	32.23	104,146	-1.28(-3.82%)
Jan 02, 2019	32.73	33.76	32.38	33.51	117,729	+0.32(+0.96%)
Dec 31, 2018	33.40	33.49	32.63	33.19	116,700	-0.17(-0.51%)
Dec 28, 2018	33.57	33.92	32.79	33.36	84,000	-0.20(-0.60%)
Dec 27, 2018	32.86	33.57	32.13	33.56	93,484	+0.01(+0.03%)
Dec 26, 2018	31.34	33.60	30.79	33.55	161,350	+2.44(+7.84%)
Dec 24, 2018	31.97	32.33	31.11	31.11	58,000	-1.09(-3.39%)
Dec 21, 2018	32.88	33.24	32.01	32.20	312,800	-0.55(-1.68%)
Dec 20, 2018	33.31	34.23	32.10	32.75	145,479	-0.55(-1.65%)
Dec 19, 2018	35.81	36.47	33.08	33.30	195,855	-2.62(-7.29%)
Dec 18, 2018	36.47	37.22	35.63	35.92	220,716	-0.49(-1.35%)
Dec 17, 2018	36.79	37.77	36.10	36.41	119,099	-0.37(-1.01%)
Dec 14, 2018	37.51	37.99	36.04	36.78	81,800	-1.13(-2.98%)
Dec 13, 2018	38.01	38.99	37.65	37.91	109,253	-0.09(-0.24%)
Dec 12, 2018	37.77	38.87	37.27	38.00	90,620	+0.75(+2.01%)
Dec 11, 2018	38.46	39.31	36.79	37.25	153,651	-0.47(-1.25%)
Dec 10, 2018	37.04	37.96	36.37	37.72	156,401	+0.64(+1.73%)
Dec 07, 2018	38.87	40.23	36.85	37.08	171,800	-1.80(-4.63%)
Dec 06, 2018	39.75	40.39	37.91	38.88	123,606	-1.51(-3.74%)
Dec 04, 2018	42.21	42.59	40.07	40.39	128,800	-1.85(-4.38%)
Dec 03, 2018	42.11	42.63	40.99	42.24	82,002	+0.56(+1.34%)
Nov 30, 2018	41.23	42.04	40.19	41.68	136,100	+0.34(+0.82%)
Nov 29, 2018	41.07	41.69	40.50	41.34	84,754	+0.12(+0.29%)
Nov 28, 2018	39.87	41.23	39.20	41.22	101,433	+1.47(+3.70%)
Nov 27, 2018	39.56	40.06	38.99	39.75	105,680	-0.14(-0.35%)
Nov 26, 2018	39.41	39.96	39.06	39.89	97,891	+0.73(+1.86%)
Nov 23, 2018	38.69	39.75	38.69	39.16	45,500	+0.03(+0.08%)
Nov 21, 2018		39.13	39.13	39.13	0	-0.35(-0.89%)
Nov 20, 2018	40.47	40.47	39.03	39.48	126,372	-1.42(-3.47%)
Nov 19, 2018	42.05	42.23	40.40	40.90	110,426	-1.35(-3.20%)
Nov 16, 2018	41.58	42.35	40.92	42.25	151,000	+0.33(+0.79%)
Nov 15, 2018	40.03	42.10	39.17	41.92	126,728	+1.57(+3.89%)
Nov 14, 2018	40.95	41.56	39.54	40.35	159,910	-0.43(-1.05%)
Nov 13, 2018	40.75	41.47	40.56	40.78	184,722	+0.11(+0.27%)
Nov 12, 2018	41.47	41.62	40.66	40.67	173,828	-0.63(-1.53%)
Nov 09, 2018	40.66	41.49	40.15	41.30	178,900	+0.78(+1.92%)
Nov 08, 2018	38.44	40.92	38.44	40.52	169,091	+1.88(+4.87%)
Nov 07, 2018	38.07	40.19	37.50	38.64	430,251	+0.69(+1.82%)
Nov 06, 2018	44.01	45.58	37.01	37.95	642,914	-12.08(-24.15%)
Nov 05, 2018	49.95	51.11	49.20	50.03	98,800	+0.22(+0.44%)
Nov 02, 2018	49.14	49.90	48.76	49.81	107,900	+1.01(+2.07%)
Nov 01, 2018	46.63	48.91	46.40	48.80	92,820	+2.40(+5.17%)
Oct 31, 2018	46.03	46.85	45.85	46.40	142,714	+0.89(+1.96%)
Oct 30, 2018	44.41	45.61	43.86	45.51	69,142	+1.09(+2.45%)
Oct 29, 2018	45.26	46.22	43.78	44.42	79,506	-0.39(-0.87%)
Oct 26, 2018	44.19	45.06	43.11	44.81	100,100	+0.02(+0.04%)
Oct 25, 2018	45.29	45.94	44.11	44.79	225,301	-0.10(-0.22%)
Oct 24, 2018	45.61	45.85	44.89	44.89	214,952	-0.83(-1.82%)
Oct 23, 2018	46.17	46.41	45.01	45.72	157,865	-1.42(-3.01%)
Oct 22, 2018	46.45	47.73	46.45	47.14	177,348	+0.86(+1.86%)
Oct 19, 2018	46.31	46.81	45.77	46.28	151,900	-0.04(-0.09%)
Oct 18, 2018	47.21	47.21	46.11	46.32	130,499	-1.20(-2.53%)
Oct 17, 2018	47.56	47.56	46.52	47.52	50,153	-0.19(-0.40%)
Oct 16, 2018	46.35	47.78	45.69	47.71	118,110	+1.73(+3.76%)
Oct 15, 2018	46.20	46.44	45.52	45.98	97,307	-0.23(-0.50%)
Oct 12, 2018	46.99	46.99	45.51	46.21	143,400	+0.01(+0.02%)
Oct 11, 2018	47.21	48.03	46.10	46.20	154,713	-1.21(-2.55%)
Oct 10, 2018	50.80	50.80	47.38	47.41	202,476	-3.63(-7.11%)
Oct 09, 2018	50.98	51.61	50.68	51.04	140,663	-0.06(-0.12%)
Oct 08, 2018	52.10	52.36	50.95	51.10	135,797	-1.25(-2.39%)
Oct 05, 2018	53.13	53.84	51.54	52.35	149,100	-0.79(-1.49%)
Oct 04, 2018	54.24	54.35	52.94	53.14	110,336	-0.96(-1.77%)
Oct 03, 2018	53.53	54.74	53.48	54.10	120,092	+0.57(+1.06%)
Oct 02, 2018	54.21	54.49	53.38	53.53	120,795	-0.85(-1.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Sun Hydraulics Cor (NQ: SNHY )

Historical Prices

Free News Feed