SUMR - Summer Infant, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20180.910.940.860.940.9494,000
Dec 13, 20180.930.950.910.950.959,800
Dec 12, 20180.930.960.930.930.9325,100
Dec 11, 20180.950.970.930.930.9396,100
Dec 10, 20180.971.000.940.960.9624,600
Dec 07, 20181.001.010.970.970.9713,500
Dec 06, 20180.921.000.900.970.97213,200
Dec 04, 20180.981.050.951.001.0021,800
Dec 03, 20181.011.020.870.990.99188,100
Nov 30, 20181.101.101.001.011.0125,200
Nov 29, 20180.981.050.941.021.0278,900
Nov 28, 20181.001.050.950.950.9589,300
Nov 27, 20180.991.000.920.940.9473,300
Nov 26, 20181.011.020.910.940.9470,900
Nov 23, 20180.981.020.961.011.0115,600
Nov 21, 20181.021.040.980.980.9816,600
Nov 20, 20181.061.060.951.021.0270,900
Nov 19, 20181.071.070.961.071.076,700
Nov 16, 20181.021.070.971.011.0129,600
Nov 15, 20181.031.151.011.031.0361,400
Nov 14, 20181.081.080.991.021.0270,500
Nov 13, 20181.071.101.051.081.0866,700
Nov 12, 20181.051.091.051.071.07120,500
Nov 09, 20181.131.130.971.061.06154,700
Nov 08, 20181.161.181.101.121.1267,000
Nov 07, 20181.251.261.161.161.1632,300
Nov 06, 20181.301.311.181.271.27114,200
Nov 05, 20181.331.401.301.301.3028,100
Nov 02, 20181.331.351.311.321.3225,100
Nov 01, 20181.151.351.151.341.3493,500
Oct 31, 20181.351.351.231.261.2625,300
Oct 30, 20181.171.351.171.351.3536,800
Oct 29, 20181.221.221.161.161.1623,400
Oct 26, 20181.261.281.201.251.2513,400
Oct 25, 20181.231.341.211.261.2644,900
Oct 24, 20181.231.241.211.241.2453,700
Oct 23, 20181.291.291.201.211.2197,500
Oct 22, 20181.261.311.261.291.296,700
Oct 19, 20181.241.291.241.251.259,600
Oct 18, 20181.261.301.241.251.25101,600
Oct 17, 20181.291.341.261.261.2643,300
Oct 16, 20181.351.351.291.291.29125,700
Oct 15, 20181.341.371.311.321.3239,800
Oct 12, 20181.351.391.331.331.3347,600
Oct 11, 20181.411.411.251.341.3477,700
Oct 10, 20181.391.431.321.341.3443,000
Oct 09, 20181.421.451.391.391.3920,800
Oct 08, 20181.381.431.331.391.3938,500
Oct 05, 20181.401.431.361.371.3724,200
Oct 04, 20181.431.501.361.431.4346,100
Oct 03, 20181.441.521.411.421.4251,700
Oct 02, 20181.531.581.411.441.44397,100
Oct 01, 20181.601.621.561.561.5644,500
Sep 28, 20181.581.641.561.581.5836,000
Sep 27, 20181.631.671.571.601.6075,600
Sep 26, 20181.621.651.571.611.6169,500
Sep 25, 20181.581.671.581.631.6353,700
Sep 24, 20181.651.661.571.581.58174,200
Sep 21, 20181.701.721.621.651.6548,100
Sep 20, 20181.721.731.651.691.6936,700
Sep 19, 20181.661.741.631.701.7067,000
Sep 18, 20181.591.741.591.691.69102,900
Sep 17, 20181.651.651.571.591.59105,600
Sep 14, 20181.711.721.551.641.6488,400
Sep 13, 20181.751.771.721.731.7327,500
Sep 12, 20181.771.771.681.741.7461,800
Sep 11, 20181.761.781.651.761.7651,100
Sep 10, 20181.591.841.511.761.76205,000
Sep 07, 20181.841.841.741.771.7798,600
Sep 06, 20181.801.861.771.861.8653,000
Sep 05, 20181.881.881.751.751.75174,200
Sep 04, 20181.921.971.861.891.89128,600
Aug 31, 20181.871.981.861.921.92292,700
Aug 30, 20181.801.881.801.851.85125,600
Aug 29, 20181.751.841.751.791.7998,900
Aug 28, 20181.771.801.681.761.76108,000
Aug 27, 20181.851.871.761.781.78200,000
Aug 24, 20181.841.891.771.801.80135,100
Aug 23, 20181.741.921.731.801.80250,500
Aug 22, 20181.801.891.621.721.72222,200
Aug 21, 20181.961.971.861.901.90168,800
Aug 20, 20181.921.951.871.911.91204,200
Aug 17, 20181.731.911.691.901.90178,000
Aug 16, 20181.761.801.701.751.7526,900
Aug 15, 20181.791.841.661.751.75116,300
Aug 14, 20181.781.841.771.781.78191,900
Aug 13, 20181.761.841.681.771.77313,600
Aug 10, 20181.591.751.591.721.72309,700
Aug 09, 20181.591.701.571.681.68182,100
Aug 08, 20181.551.591.541.571.5757,000
Aug 07, 20181.551.581.451.561.5689,800
Aug 06, 20181.541.541.471.541.5444,800
Aug 03, 20181.491.521.391.521.5264,300
Aug 02, 20181.421.471.391.471.4797,900
Aug 01, 20181.351.421.341.391.39166,300
Jul 31, 20181.401.401.351.351.3517,100
Jul 30, 20181.431.431.391.401.4010,800
Jul 27, 20181.411.421.381.421.4240,900
Jul 26, 20181.411.411.391.401.4030,900
Jul 25, 20181.411.421.391.401.4029,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...