SUMR - Summer Infant, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20190.74160.74160.65500.65500.655011,897
May 21, 20190.69000.72000.68000.72000.720031,800
May 20, 20190.69000.69000.68000.69000.690068,900
May 17, 20190.69000.72000.69000.69000.690036,000
May 16, 20190.71000.71000.68000.68000.68004,900
May 15, 20190.70000.71000.70000.70000.70004,600
May 14, 20190.70000.70000.70000.70000.7000400
May 13, 20190.69000.69000.68000.68000.68006,700
May 10, 20190.69000.71000.69000.69000.690019,000
May 09, 20190.72000.72000.68000.69000.690024,300
May 08, 20190.74000.75000.71000.72000.720081,200
May 07, 20190.70000.73000.69000.73000.73004,300
May 06, 20190.70000.73000.70000.71000.710013,300
May 03, 20190.73000.73000.70000.71000.71002,800
May 02, 20190.73000.73000.73000.73000.73001,900
May 01, 20190.72000.73000.72000.73000.730011,600
Apr 30, 20190.70000.73000.70000.72000.72004,700
Apr 29, 20190.68000.70000.67000.68000.680017,400
Apr 26, 20190.69000.72000.66000.70000.700026,500
Apr 25, 20190.70000.70000.70000.70000.70002,300
Apr 24, 20190.69000.75000.69000.70000.700012,400
Apr 23, 20190.72000.73000.68000.70000.700019,900
Apr 22, 20190.74000.74000.72000.72000.72006,000
Apr 18, 20190.73000.74000.72000.72000.720019,700
Apr 17, 20190.74000.74000.72000.72000.720021,200
Apr 16, 20190.73000.75000.72000.74000.740021,300
Apr 15, 20190.75000.75000.73000.74000.740029,500
Apr 12, 20190.75000.76000.75000.75000.75005,900
Apr 11, 20190.77000.78000.75000.75000.75002,000
Apr 10, 20190.75000.82000.75000.75000.750030,700
Apr 09, 20190.72000.73000.72000.73000.730012,200
Apr 08, 20190.73000.73000.72000.72000.720015,300
Apr 05, 20190.74000.74000.71000.73000.73005,600
Apr 04, 20190.73000.73000.71000.71000.710016,500
Apr 03, 20190.72000.72000.71000.72000.72007,200
Apr 02, 20190.75000.75000.71000.71000.71003,800
Apr 01, 20190.71000.75000.71000.73000.73009,500
Mar 29, 20190.72000.75000.72000.72000.720051,000
Mar 28, 20190.69000.71000.68000.70000.700079,300
Mar 27, 20190.72000.72000.69000.70000.700024,800
Mar 26, 20190.72000.74000.72000.72000.720034,200
Mar 25, 20190.76000.76000.72000.72000.72009,100
Mar 22, 20190.73000.76000.72000.76000.760013,600
Mar 21, 20190.73000.75000.71000.72000.720016,100
Mar 20, 20190.73000.76000.71000.75000.750088,900
Mar 19, 20190.73000.76000.73000.74000.740039,500
Mar 18, 20190.76000.78000.75000.75000.750024,100
Mar 15, 20190.74000.79000.73000.78000.780048,500
Mar 14, 20190.77000.77000.75000.75000.750088,700
Mar 13, 20190.77000.80000.77000.77000.77007,100
Mar 12, 20190.79000.82000.77000.77000.770073,700
Mar 11, 20190.80000.82000.76000.77000.770059,300
Mar 08, 20190.75000.79000.75000.79000.790064,800
Mar 07, 20190.70000.81000.70000.72000.7200281,600
Mar 06, 20190.75000.78000.70000.75000.7500116,800
Mar 05, 20190.79000.79000.75000.78000.780035,000
Mar 04, 20190.78000.79000.75000.77000.770049,800
Mar 01, 20190.76000.79000.76000.78000.780021,900
Feb 28, 20190.80000.81000.76000.77000.7700215,000
Feb 27, 20190.83000.83000.79000.81000.810080,200
Feb 26, 20190.81000.83000.78000.83000.8300117,000
Feb 25, 20190.79000.83000.78000.80000.800094,800
Feb 22, 20190.78000.83000.78000.79000.790045,300
Feb 21, 20190.93000.93000.79000.82000.8200615,500
Feb 20, 20191.10001.12001.05001.05001.050076,300
Feb 19, 20191.07001.10001.07001.10001.100031,800
Feb 15, 20191.04001.09001.04001.06001.060027,200
Feb 14, 20191.06001.06001.03001.03001.030020,500
Feb 13, 20191.07001.08001.03001.04001.040046,100
Feb 12, 20191.08001.09001.06001.06001.060014,500
Feb 11, 20191.04001.10001.04001.09001.090065,200
Feb 08, 20191.06001.08001.04001.04001.040022,500
Feb 07, 20191.03001.07001.03001.07001.07008,600
Feb 06, 20191.05001.07001.02001.02001.020042,700
Feb 05, 20191.10001.10001.04001.04001.040012,200
Feb 04, 20191.06001.08001.03001.04001.040020,500
Feb 01, 20191.07001.10001.04001.07001.070035,900
Jan 31, 20191.07001.07001.05001.05001.050010,600
Jan 30, 20191.03001.12001.01001.08001.080040,400
Jan 29, 20191.04001.05001.02001.02001.020025,500
Jan 28, 20191.04001.09001.04001.05001.050022,000
Jan 25, 20191.09001.10001.05001.05001.050011,800
Jan 24, 20191.11001.11001.06001.06001.06007,800
Jan 23, 20191.12001.12001.05001.05001.050036,200
Jan 22, 20191.10001.17001.10001.12001.12005,900
Jan 18, 20191.12001.14001.11001.14001.14001,800
Jan 17, 20191.14001.15001.10001.10001.100054,100
Jan 16, 20191.11001.19001.11001.13001.130025,300
Jan 15, 20191.08001.16001.08001.13001.130030,900
Jan 14, 20191.14001.20001.08001.08001.080026,800
Jan 11, 20191.12001.21001.12001.21001.210047,300
Jan 10, 20191.13001.16001.10001.11001.110028,300
Jan 09, 20191.18001.18001.05001.13001.130061,100
Jan 08, 20191.13001.19001.08001.19001.190024,900
Jan 07, 20191.10001.17001.05001.11001.1100134,700
Jan 04, 20191.07001.12001.05001.10001.100042,600
Jan 03, 20191.03001.13001.02001.05001.050041,400
Jan 02, 20191.05001.09000.90001.03001.030064,100
Dec 31, 20180.99001.05000.95001.05001.0500125,500
Dec 28, 20180.85000.99000.82000.96000.9600176,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...