SUMR - Summer Infant, Inc.
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 14, 2018 | 0.91 | 0.94 | 0.86 | 0.94 | 0.94 | 94,000 |
| Dec 13, 2018 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | 9,800 |
| Dec 12, 2018 | 0.93 | 0.96 | 0.93 | 0.93 | 0.93 | 25,100 |
| Dec 11, 2018 | 0.95 | 0.97 | 0.93 | 0.93 | 0.93 | 96,100 |
| Dec 10, 2018 | 0.97 | 1.00 | 0.94 | 0.96 | 0.96 | 24,600 |
| Dec 07, 2018 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | 13,500 |
| Dec 06, 2018 | 0.92 | 1.00 | 0.90 | 0.97 | 0.97 | 213,200 |
| Dec 04, 2018 | 0.98 | 1.05 | 0.95 | 1.00 | 1.00 | 21,800 |
| Dec 03, 2018 | 1.01 | 1.02 | 0.87 | 0.99 | 0.99 | 188,100 |
| Nov 30, 2018 | 1.10 | 1.10 | 1.00 | 1.01 | 1.01 | 25,200 |
| Nov 29, 2018 | 0.98 | 1.05 | 0.94 | 1.02 | 1.02 | 78,900 |
| Nov 28, 2018 | 1.00 | 1.05 | 0.95 | 0.95 | 0.95 | 89,300 |
| Nov 27, 2018 | 0.99 | 1.00 | 0.92 | 0.94 | 0.94 | 73,300 |
| Nov 26, 2018 | 1.01 | 1.02 | 0.91 | 0.94 | 0.94 | 70,900 |
| Nov 23, 2018 | 0.98 | 1.02 | 0.96 | 1.01 | 1.01 | 15,600 |
| Nov 21, 2018 | 1.02 | 1.04 | 0.98 | 0.98 | 0.98 | 16,600 |
| Nov 20, 2018 | 1.06 | 1.06 | 0.95 | 1.02 | 1.02 | 70,900 |
| Nov 19, 2018 | 1.07 | 1.07 | 0.96 | 1.07 | 1.07 | 6,700 |
| Nov 16, 2018 | 1.02 | 1.07 | 0.97 | 1.01 | 1.01 | 29,600 |
| Nov 15, 2018 | 1.03 | 1.15 | 1.01 | 1.03 | 1.03 | 61,400 |
| Nov 14, 2018 | 1.08 | 1.08 | 0.99 | 1.02 | 1.02 | 70,500 |
| Nov 13, 2018 | 1.07 | 1.10 | 1.05 | 1.08 | 1.08 | 66,700 |
| Nov 12, 2018 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 120,500 |
| Nov 09, 2018 | 1.13 | 1.13 | 0.97 | 1.06 | 1.06 | 154,700 |
| Nov 08, 2018 | 1.16 | 1.18 | 1.10 | 1.12 | 1.12 | 67,000 |
| Nov 07, 2018 | 1.25 | 1.26 | 1.16 | 1.16 | 1.16 | 32,300 |
| Nov 06, 2018 | 1.30 | 1.31 | 1.18 | 1.27 | 1.27 | 114,200 |
| Nov 05, 2018 | 1.33 | 1.40 | 1.30 | 1.30 | 1.30 | 28,100 |
| Nov 02, 2018 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | 25,100 |
| Nov 01, 2018 | 1.15 | 1.35 | 1.15 | 1.34 | 1.34 | 93,500 |
| Oct 31, 2018 | 1.35 | 1.35 | 1.23 | 1.26 | 1.26 | 25,300 |
| Oct 30, 2018 | 1.17 | 1.35 | 1.17 | 1.35 | 1.35 | 36,800 |
| Oct 29, 2018 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | 23,400 |
| Oct 26, 2018 | 1.26 | 1.28 | 1.20 | 1.25 | 1.25 | 13,400 |
| Oct 25, 2018 | 1.23 | 1.34 | 1.21 | 1.26 | 1.26 | 44,900 |
| Oct 24, 2018 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | 53,700 |
| Oct 23, 2018 | 1.29 | 1.29 | 1.20 | 1.21 | 1.21 | 97,500 |
| Oct 22, 2018 | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | 6,700 |
| Oct 19, 2018 | 1.24 | 1.29 | 1.24 | 1.25 | 1.25 | 9,600 |
| Oct 18, 2018 | 1.26 | 1.30 | 1.24 | 1.25 | 1.25 | 101,600 |
| Oct 17, 2018 | 1.29 | 1.34 | 1.26 | 1.26 | 1.26 | 43,300 |
| Oct 16, 2018 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | 125,700 |
| Oct 15, 2018 | 1.34 | 1.37 | 1.31 | 1.32 | 1.32 | 39,800 |
| Oct 12, 2018 | 1.35 | 1.39 | 1.33 | 1.33 | 1.33 | 47,600 |
| Oct 11, 2018 | 1.41 | 1.41 | 1.25 | 1.34 | 1.34 | 77,700 |
| Oct 10, 2018 | 1.39 | 1.43 | 1.32 | 1.34 | 1.34 | 43,000 |
| Oct 09, 2018 | 1.42 | 1.45 | 1.39 | 1.39 | 1.39 | 20,800 |
| Oct 08, 2018 | 1.38 | 1.43 | 1.33 | 1.39 | 1.39 | 38,500 |
| Oct 05, 2018 | 1.40 | 1.43 | 1.36 | 1.37 | 1.37 | 24,200 |
| Oct 04, 2018 | 1.43 | 1.50 | 1.36 | 1.43 | 1.43 | 46,100 |
| Oct 03, 2018 | 1.44 | 1.52 | 1.41 | 1.42 | 1.42 | 51,700 |
| Oct 02, 2018 | 1.53 | 1.58 | 1.41 | 1.44 | 1.44 | 397,100 |
| Oct 01, 2018 | 1.60 | 1.62 | 1.56 | 1.56 | 1.56 | 44,500 |
| Sep 28, 2018 | 1.58 | 1.64 | 1.56 | 1.58 | 1.58 | 36,000 |
| Sep 27, 2018 | 1.63 | 1.67 | 1.57 | 1.60 | 1.60 | 75,600 |
| Sep 26, 2018 | 1.62 | 1.65 | 1.57 | 1.61 | 1.61 | 69,500 |
| Sep 25, 2018 | 1.58 | 1.67 | 1.58 | 1.63 | 1.63 | 53,700 |
| Sep 24, 2018 | 1.65 | 1.66 | 1.57 | 1.58 | 1.58 | 174,200 |
| Sep 21, 2018 | 1.70 | 1.72 | 1.62 | 1.65 | 1.65 | 48,100 |
| Sep 20, 2018 | 1.72 | 1.73 | 1.65 | 1.69 | 1.69 | 36,700 |
| Sep 19, 2018 | 1.66 | 1.74 | 1.63 | 1.70 | 1.70 | 67,000 |
| Sep 18, 2018 | 1.59 | 1.74 | 1.59 | 1.69 | 1.69 | 102,900 |
| Sep 17, 2018 | 1.65 | 1.65 | 1.57 | 1.59 | 1.59 | 105,600 |
| Sep 14, 2018 | 1.71 | 1.72 | 1.55 | 1.64 | 1.64 | 88,400 |
| Sep 13, 2018 | 1.75 | 1.77 | 1.72 | 1.73 | 1.73 | 27,500 |
| Sep 12, 2018 | 1.77 | 1.77 | 1.68 | 1.74 | 1.74 | 61,800 |
| Sep 11, 2018 | 1.76 | 1.78 | 1.65 | 1.76 | 1.76 | 51,100 |
| Sep 10, 2018 | 1.59 | 1.84 | 1.51 | 1.76 | 1.76 | 205,000 |
| Sep 07, 2018 | 1.84 | 1.84 | 1.74 | 1.77 | 1.77 | 98,600 |
| Sep 06, 2018 | 1.80 | 1.86 | 1.77 | 1.86 | 1.86 | 53,000 |
| Sep 05, 2018 | 1.88 | 1.88 | 1.75 | 1.75 | 1.75 | 174,200 |
| Sep 04, 2018 | 1.92 | 1.97 | 1.86 | 1.89 | 1.89 | 128,600 |
| Aug 31, 2018 | 1.87 | 1.98 | 1.86 | 1.92 | 1.92 | 292,700 |
| Aug 30, 2018 | 1.80 | 1.88 | 1.80 | 1.85 | 1.85 | 125,600 |
| Aug 29, 2018 | 1.75 | 1.84 | 1.75 | 1.79 | 1.79 | 98,900 |
| Aug 28, 2018 | 1.77 | 1.80 | 1.68 | 1.76 | 1.76 | 108,000 |
| Aug 27, 2018 | 1.85 | 1.87 | 1.76 | 1.78 | 1.78 | 200,000 |
| Aug 24, 2018 | 1.84 | 1.89 | 1.77 | 1.80 | 1.80 | 135,100 |
| Aug 23, 2018 | 1.74 | 1.92 | 1.73 | 1.80 | 1.80 | 250,500 |
| Aug 22, 2018 | 1.80 | 1.89 | 1.62 | 1.72 | 1.72 | 222,200 |
| Aug 21, 2018 | 1.96 | 1.97 | 1.86 | 1.90 | 1.90 | 168,800 |
| Aug 20, 2018 | 1.92 | 1.95 | 1.87 | 1.91 | 1.91 | 204,200 |
| Aug 17, 2018 | 1.73 | 1.91 | 1.69 | 1.90 | 1.90 | 178,000 |
| Aug 16, 2018 | 1.76 | 1.80 | 1.70 | 1.75 | 1.75 | 26,900 |
| Aug 15, 2018 | 1.79 | 1.84 | 1.66 | 1.75 | 1.75 | 116,300 |
| Aug 14, 2018 | 1.78 | 1.84 | 1.77 | 1.78 | 1.78 | 191,900 |
| Aug 13, 2018 | 1.76 | 1.84 | 1.68 | 1.77 | 1.77 | 313,600 |
| Aug 10, 2018 | 1.59 | 1.75 | 1.59 | 1.72 | 1.72 | 309,700 |
| Aug 09, 2018 | 1.59 | 1.70 | 1.57 | 1.68 | 1.68 | 182,100 |
| Aug 08, 2018 | 1.55 | 1.59 | 1.54 | 1.57 | 1.57 | 57,000 |
| Aug 07, 2018 | 1.55 | 1.58 | 1.45 | 1.56 | 1.56 | 89,800 |
| Aug 06, 2018 | 1.54 | 1.54 | 1.47 | 1.54 | 1.54 | 44,800 |
| Aug 03, 2018 | 1.49 | 1.52 | 1.39 | 1.52 | 1.52 | 64,300 |
| Aug 02, 2018 | 1.42 | 1.47 | 1.39 | 1.47 | 1.47 | 97,900 |
| Aug 01, 2018 | 1.35 | 1.42 | 1.34 | 1.39 | 1.39 | 166,300 |
| Jul 31, 2018 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | 17,100 |
| Jul 30, 2018 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | 10,800 |
| Jul 27, 2018 | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | 40,900 |
| Jul 26, 2018 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | 30,900 |
| Jul 25, 2018 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | 29,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
