Summer Infant, Inc. (SUMR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

12.42-0.34 (-2.63%)

At close: 4:00PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2021	12.00	12.33	11.33	11.52	11.52	9,100
Nov 24, 2021	11.65	11.81	11.65	11.80	11.80	8,900
Nov 23, 2021	12.23	12.53	11.72	11.83	11.83	9,700
Nov 22, 2021	11.00	12.38	10.56	12.02	12.02	28,300
Nov 19, 2021	13.09	13.09	12.50	12.50	12.50	12,500
Nov 18, 2021	12.80	13.09	12.40	12.42	12.42	14,100
Nov 17, 2021	12.55	13.51	12.55	12.76	12.76	56,600
Nov 16, 2021	12.20	12.48	11.60	12.27	12.27	48,700
Nov 15, 2021	11.12	12.46	11.12	12.26	12.26	55,200
Nov 12, 2021	10.30	12.19	10.20	11.40	11.40	183,300
Nov 11, 2021	8.41	11.61	8.41	10.32	10.32	703,700
Nov 10, 2021	8.15	8.32	8.15	8.20	8.20	7,600
Nov 09, 2021	7.75	8.04	7.75	8.04	8.04	3,300
Nov 08, 2021	8.02	8.16	8.00	8.01	8.01	4,000
Nov 05, 2021	8.00	8.27	8.00	8.15	8.15	2,100
Nov 04, 2021	7.98	8.26	7.86	8.00	8.00	3,200
Nov 03, 2021	7.70	8.09	7.66	7.82	7.82	7,000
Nov 02, 2021	7.85	7.86	7.52	7.80	7.80	2,200
Nov 01, 2021	8.12	8.15	7.80	7.88	7.88	11,500
Oct 29, 2021	8.04	8.28	8.01	8.02	8.02	4,200
Oct 28, 2021	8.01	8.08	8.01	8.04	8.04	4,100
Oct 27, 2021	8.22	8.38	8.05	8.05	8.05	5,000
Oct 26, 2021	8.11	8.18	8.11	8.18	8.18	2,200
Oct 25, 2021	8.25	8.37	8.10	8.34	8.34	2,000
Oct 22, 2021	8.20	8.42	8.15	8.26	8.26	4,400
Oct 21, 2021	8.21	8.21	8.20	8.20	8.20	1,900
Oct 20, 2021	8.20	8.34	8.20	8.30	8.30	2,300
Oct 19, 2021	8.22	8.49	8.01	8.25	8.25	8,200
Oct 18, 2021	8.38	8.50	8.38	8.50	8.50	3,100
Oct 15, 2021	8.16	8.57	8.16	8.50	8.50	1,700
Oct 14, 2021	8.25	8.30	8.20	8.27	8.27	3,600
Oct 13, 2021	8.35	8.76	8.15	8.18	8.18	5,000
Oct 12, 2021	8.08	8.50	8.01	8.36	8.36	4,800
Oct 11, 2021	8.70	8.70	8.31	8.39	8.39	6,500
Oct 08, 2021	8.50	8.56	8.41	8.45	8.45	3,800
Oct 07, 2021	8.85	8.85	8.42	8.56	8.56	4,100
Oct 06, 2021	8.49	8.91	8.49	8.56	8.56	3,300
Oct 05, 2021	8.65	8.73	8.50	8.50	8.50	8,400
Oct 04, 2021	8.50	8.64	8.50	8.64	8.64	3,200
Oct 01, 2021	8.75	8.75	8.39	8.61	8.61	5,500
Sep 30, 2021	8.51	8.98	8.51	8.65	8.65	3,200
Sep 29, 2021	8.43	8.76	8.43	8.76	8.76	2,200
Sep 28, 2021	8.75	9.00	8.43	8.43	8.43	11,100
Sep 27, 2021	8.38	8.67	8.35	8.50	8.50	6,400
Sep 24, 2021	8.33	8.58	8.33	8.45	8.45	900
Sep 23, 2021	8.70	8.74	8.12	8.41	8.41	17,500
Sep 22, 2021	8.55	9.11	8.55	8.82	8.82	4,900
Sep 21, 2021	8.21	8.67	8.02	8.65	8.65	11,600
Sep 20, 2021	7.99	9.35	7.99	8.57	8.57	25,900
Sep 17, 2021	7.88	8.40	7.39	8.40	8.40	110,000
Sep 16, 2021	7.44	7.95	7.44	7.94	7.94	3,700
Sep 15, 2021	8.00	8.21	7.64	7.96	7.96	10,200
Sep 14, 2021	7.95	8.03	7.95	8.01	8.01	2,700
Sep 13, 2021	7.89	8.25	7.80	7.92	7.92	7,600
Sep 10, 2021	8.59	8.77	8.00	8.04	8.04	8,700
Sep 09, 2021	8.76	8.76	8.62	8.62	8.62	4,000
Sep 08, 2021	8.71	9.12	8.71	8.75	8.75	2,500
Sep 07, 2021	8.71	9.00	8.67	8.71	8.71	8,200
Sep 03, 2021	9.05	9.05	8.64	9.04	9.04	7,000
Sep 02, 2021	9.02	9.20	8.88	8.88	8.88	2,200
Sep 01, 2021	9.24	9.24	8.82	8.87	8.87	9,700
Aug 31, 2021	8.66	9.10	8.66	8.99	8.99	5,800
Aug 30, 2021	8.56	8.81	8.36	8.61	8.61	8,900
Aug 27, 2021	8.65	8.90	8.60	8.60	8.60	10,000
Aug 26, 2021	8.26	8.72	8.26	8.64	8.64	11,500
Aug 25, 2021	8.92	8.95	8.39	8.45	8.45	14,800
Aug 24, 2021	8.91	9.09	8.60	8.68	8.68	31,800
Aug 23, 2021	8.60	9.44	8.60	9.05	9.05	14,000
Aug 20, 2021	9.14	9.49	9.14	9.19	9.19	4,100
Aug 19, 2021	9.30	9.40	9.08	9.13	9.13	6,200
Aug 18, 2021	8.71	9.75	8.56	9.51	9.51	7,900
Aug 17, 2021	10.03	10.03	8.43	9.15	9.15	31,400
Aug 16, 2021	10.77	11.11	10.08	10.08	10.08	24,500
Aug 13, 2021	10.35	11.19	10.35	10.67	10.67	5,800
Aug 12, 2021	10.96	11.00	10.36	10.36	10.36	8,000
Aug 11, 2021	11.13	11.26	10.94	11.08	11.08	5,800
Aug 10, 2021	11.15	11.31	10.95	11.26	11.26	14,400
Aug 09, 2021	11.31	11.42	10.81	11.18	11.18	13,800
Aug 06, 2021	11.67	11.85	11.01	11.37	11.37	21,200
Aug 05, 2021	11.27	12.02	10.80	11.73	11.73	43,100
Aug 04, 2021	11.05	11.50	11.05	11.22	11.22	5,700
Aug 03, 2021	11.52	12.02	11.01	11.10	11.10	13,100
Aug 02, 2021	11.15	11.87	11.13	11.74	11.74	35,300
Jul 30, 2021	11.60	11.79	10.81	11.20	11.20	27,800
Jul 29, 2021	11.79	11.96	11.62	11.82	11.82	9,200
Jul 28, 2021	11.70	12.01	11.57	11.57	11.57	3,800
Jul 27, 2021	12.06	12.06	11.56	11.75	11.75	7,600
Jul 26, 2021	11.85	12.15	11.82	11.86	11.86	6,900
Jul 23, 2021	12.16	12.59	11.69	11.76	11.76	40,000
Jul 22, 2021	12.10	12.15	11.60	12.01	12.01	30,200
Jul 21, 2021	12.35	12.71	12.00	12.26	12.26	8,500
Jul 20, 2021	12.00	12.49	11.64	12.15	12.15	34,900
Jul 19, 2021	12.19	12.49	11.51	12.20	12.20	27,500
Jul 16, 2021	12.80	13.49	12.33	12.60	12.60	18,800
Jul 15, 2021	13.25	13.78	12.11	12.93	12.93	94,300
Jul 14, 2021	14.04	14.19	12.80	13.41	13.41	59,300
Jul 13, 2021	12.46	14.95	12.46	14.20	14.20	141,100
Jul 12, 2021	12.72	16.89	12.40	12.80	12.80	584,700
Jul 09, 2021	12.16	14.24	12.00	12.87	12.87	139,100
Jul 08, 2021	11.30	11.85	10.88	11.42	11.42	13,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,704.54+15.87(+0.34%)

Dow 3035,870.95-60.10(-0.17%)

Nasdaq15,993.71+72.14(+0.45%)

Russell 20002,363.59-13.42(-0.56%)

Gold1,861.20-0.20(-0.01%)

Silver24.88-0.02(-0.08%)

Summer Infant, Inc. (SUMR)

S&P 500
4,704.54
+15.87(+0.34%)

Dow 30
35,870.95
-60.10(-0.17%)

Nasdaq
15,993.71
+72.14(+0.45%)

Russell 2000
2,363.59
-13.42(-0.56%)

Gold
1,861.20
-0.20(-0.01%)

Silver
24.88
-0.02(-0.08%)