SUMR - Summer Infant, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20190.30050.35000.30050.30600.306011,161
Dec 05, 20190.31000.32000.30000.30000.30007,500
Dec 04, 20190.32000.32000.30000.30000.30006,500
Dec 03, 20190.30000.31000.29000.30000.300014,200
Dec 02, 20190.33000.33000.29000.30000.300011,200
Nov 29, 20190.32000.35000.32000.32000.320010,300
Nov 27, 20190.32000.37000.31000.31000.310033,900
Nov 26, 20190.31000.34000.31000.31000.310037,200
Nov 25, 20190.31000.34000.31000.32000.32003,000
Nov 22, 20190.33000.33000.31000.31000.31003,300
Nov 21, 20190.33000.34000.31000.31000.310017,500
Nov 20, 20190.33000.35000.30000.33000.3300290,200
Nov 19, 20190.33000.33000.31000.33000.3300151,300
Nov 18, 20190.30000.33000.30000.33000.330041,100
Nov 15, 20190.29000.32000.29000.31000.310015,100
Nov 14, 20190.33000.33000.30000.31000.310086,500
Nov 13, 20190.28000.31000.27000.29000.290046,200
Nov 12, 20190.30000.32000.28000.29000.290024,800
Nov 11, 20190.30000.30000.29000.29000.29005,700
Nov 08, 20190.29000.30000.28000.29000.290028,900
Nov 07, 20190.30000.30000.28000.30000.30008,000
Nov 06, 20190.29000.31000.28000.30000.300053,900
Nov 05, 20190.30000.31000.28000.29000.290055,000
Nov 04, 20190.31000.33000.29000.29000.290065,200
Nov 01, 20190.31000.31000.30000.30000.300031,800
Oct 31, 20190.32000.35000.31000.31000.310053,500
Oct 30, 20190.33000.35000.32000.33000.33009,700
Oct 29, 20190.33000.35000.33000.33000.33006,700
Oct 28, 20190.34000.34000.32000.32000.320051,100
Oct 25, 20190.35000.39000.34000.34000.340034,800
Oct 24, 20190.35000.35000.34000.35000.35008,700
Oct 23, 20190.34000.35000.33000.35000.350012,500
Oct 22, 20190.35000.36000.34000.36000.360018,800
Oct 21, 20190.37000.37000.35000.36000.360015,400
Oct 18, 20190.36000.36000.36000.36000.3600800
Oct 17, 20190.34000.37000.34000.36000.36004,100
Oct 16, 20190.35000.36000.35000.35000.35005,800
Oct 15, 20190.37000.37000.35000.35000.350020,600
Oct 14, 20190.36000.36000.36000.36000.3600300
Oct 11, 20190.37000.37000.34000.36000.360010,500
Oct 10, 20190.36000.36000.35000.35000.350069,600
Oct 09, 20190.35000.37000.35000.36000.360020,500
Oct 08, 20190.36000.37000.35000.37000.370058,100
Oct 07, 20190.36000.36000.35000.35000.350012,800
Oct 04, 20190.38000.38000.35000.35000.35005,300
Oct 03, 20190.37000.39000.35000.36000.360014,000
Oct 02, 20190.37000.37000.35000.35000.35009,300
Oct 01, 20190.36000.37000.35000.37000.370018,400
Sep 30, 20190.36000.37000.34000.35000.350054,600
Sep 27, 20190.38000.39000.35000.37000.370040,700
Sep 26, 20190.37000.39000.35000.39000.390055,700
Sep 25, 20190.34000.48000.32000.38000.380084,600
Sep 24, 20190.35000.35000.32000.35000.35009,300
Sep 23, 20190.33000.34000.32000.32000.320019,800
Sep 20, 20190.35000.36000.32000.33000.330051,200
Sep 19, 20190.36000.39000.30000.32000.320086,600
Sep 18, 20190.36000.38000.36000.36000.360031,500
Sep 17, 20190.40000.41000.35000.37000.370057,000
Sep 16, 20190.41000.50000.40000.40000.400074,900
Sep 13, 20190.41000.43000.40000.40000.400014,400
Sep 12, 20190.42000.45000.40000.43000.430017,700
Sep 11, 20190.46000.48000.42000.45000.450012,600
Sep 10, 20190.44000.47000.44000.44000.440018,500
Sep 09, 20190.52000.52000.44000.46000.46007,400
Sep 06, 20190.48000.50000.47000.50000.5000700
Sep 05, 20190.50000.52000.48000.50000.50007,200
Sep 04, 20190.50000.52000.48000.48000.48001,200
Sep 03, 20190.49000.50000.46000.46000.46005,700
Aug 30, 20190.50000.53000.48000.50000.500050,600
Aug 29, 20190.51000.53000.48000.48000.48006,700
Aug 28, 20190.52000.54000.52000.52000.52008,300
Aug 27, 20190.53000.60000.52000.52000.520070,500
Aug 26, 20190.50000.53000.45000.53000.53008,100
Aug 23, 20190.52000.52000.47000.50000.500011,100
Aug 22, 20190.46000.54000.42000.52000.520013,000
Aug 21, 20190.52000.52000.47000.52000.520018,600
Aug 20, 20190.48000.52000.46000.52000.520028,900
Aug 19, 20190.43000.49000.42000.46000.46008,600
Aug 16, 20190.45000.48000.41000.48000.480031,800
Aug 15, 20190.42000.45000.39000.45000.450094,500
Aug 14, 20190.45000.48000.39000.40000.4000112,800
Aug 13, 20190.44000.45000.42000.45000.450036,200
Aug 12, 20190.40000.44000.40000.42000.420047,400
Aug 09, 20190.38000.40000.21000.35000.350017,300
Aug 08, 20190.43000.43000.36000.36000.360026,900
Aug 07, 20190.43000.43000.33000.41000.410017,400
Aug 06, 20190.38000.43000.35000.39000.39006,800
Aug 05, 20190.38000.39000.35000.39000.390041,800
Aug 02, 20190.40000.41000.40000.40000.40001,800
Aug 01, 20190.43000.44000.38000.40000.400025,000
Jul 31, 20190.39000.48000.37000.41000.410044,600
Jul 30, 20190.41000.41000.34000.38000.380029,300
Jul 29, 20190.43000.44000.34000.40000.400049,900
Jul 26, 20190.48000.48000.44000.44000.44005,100
Jul 25, 20190.49000.49000.43000.47000.47008,500
Jul 24, 20190.49000.49000.49000.49000.4900800
Jul 23, 20190.48000.49000.39000.48000.48003,600
Jul 22, 20190.49000.49000.48000.48000.480057,400
Jul 19, 20190.50000.50000.48000.48000.480018,900
Jul 18, 20190.50000.50000.48000.49000.490016,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...