Mail

SUMR - Summer Infant, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2019	0.3005	0.3500	0.3005	0.3060	0.3060	11,161
Dec 05, 2019	0.3100	0.3200	0.3000	0.3000	0.3000	7,500
Dec 04, 2019	0.3200	0.3200	0.3000	0.3000	0.3000	6,500
Dec 03, 2019	0.3000	0.3100	0.2900	0.3000	0.3000	14,200
Dec 02, 2019	0.3300	0.3300	0.2900	0.3000	0.3000	11,200
Nov 29, 2019	0.3200	0.3500	0.3200	0.3200	0.3200	10,300
Nov 27, 2019	0.3200	0.3700	0.3100	0.3100	0.3100	33,900
Nov 26, 2019	0.3100	0.3400	0.3100	0.3100	0.3100	37,200
Nov 25, 2019	0.3100	0.3400	0.3100	0.3200	0.3200	3,000
Nov 22, 2019	0.3300	0.3300	0.3100	0.3100	0.3100	3,300
Nov 21, 2019	0.3300	0.3400	0.3100	0.3100	0.3100	17,500
Nov 20, 2019	0.3300	0.3500	0.3000	0.3300	0.3300	290,200
Nov 19, 2019	0.3300	0.3300	0.3100	0.3300	0.3300	151,300
Nov 18, 2019	0.3000	0.3300	0.3000	0.3300	0.3300	41,100
Nov 15, 2019	0.2900	0.3200	0.2900	0.3100	0.3100	15,100
Nov 14, 2019	0.3300	0.3300	0.3000	0.3100	0.3100	86,500
Nov 13, 2019	0.2800	0.3100	0.2700	0.2900	0.2900	46,200
Nov 12, 2019	0.3000	0.3200	0.2800	0.2900	0.2900	24,800
Nov 11, 2019	0.3000	0.3000	0.2900	0.2900	0.2900	5,700
Nov 08, 2019	0.2900	0.3000	0.2800	0.2900	0.2900	28,900
Nov 07, 2019	0.3000	0.3000	0.2800	0.3000	0.3000	8,000
Nov 06, 2019	0.2900	0.3100	0.2800	0.3000	0.3000	53,900
Nov 05, 2019	0.3000	0.3100	0.2800	0.2900	0.2900	55,000
Nov 04, 2019	0.3100	0.3300	0.2900	0.2900	0.2900	65,200
Nov 01, 2019	0.3100	0.3100	0.3000	0.3000	0.3000	31,800
Oct 31, 2019	0.3200	0.3500	0.3100	0.3100	0.3100	53,500
Oct 30, 2019	0.3300	0.3500	0.3200	0.3300	0.3300	9,700
Oct 29, 2019	0.3300	0.3500	0.3300	0.3300	0.3300	6,700
Oct 28, 2019	0.3400	0.3400	0.3200	0.3200	0.3200	51,100
Oct 25, 2019	0.3500	0.3900	0.3400	0.3400	0.3400	34,800
Oct 24, 2019	0.3500	0.3500	0.3400	0.3500	0.3500	8,700
Oct 23, 2019	0.3400	0.3500	0.3300	0.3500	0.3500	12,500
Oct 22, 2019	0.3500	0.3600	0.3400	0.3600	0.3600	18,800
Oct 21, 2019	0.3700	0.3700	0.3500	0.3600	0.3600	15,400
Oct 18, 2019	0.3600	0.3600	0.3600	0.3600	0.3600	800
Oct 17, 2019	0.3400	0.3700	0.3400	0.3600	0.3600	4,100
Oct 16, 2019	0.3500	0.3600	0.3500	0.3500	0.3500	5,800
Oct 15, 2019	0.3700	0.3700	0.3500	0.3500	0.3500	20,600
Oct 14, 2019	0.3600	0.3600	0.3600	0.3600	0.3600	300
Oct 11, 2019	0.3700	0.3700	0.3400	0.3600	0.3600	10,500
Oct 10, 2019	0.3600	0.3600	0.3500	0.3500	0.3500	69,600
Oct 09, 2019	0.3500	0.3700	0.3500	0.3600	0.3600	20,500
Oct 08, 2019	0.3600	0.3700	0.3500	0.3700	0.3700	58,100
Oct 07, 2019	0.3600	0.3600	0.3500	0.3500	0.3500	12,800
Oct 04, 2019	0.3800	0.3800	0.3500	0.3500	0.3500	5,300
Oct 03, 2019	0.3700	0.3900	0.3500	0.3600	0.3600	14,000
Oct 02, 2019	0.3700	0.3700	0.3500	0.3500	0.3500	9,300
Oct 01, 2019	0.3600	0.3700	0.3500	0.3700	0.3700	18,400
Sep 30, 2019	0.3600	0.3700	0.3400	0.3500	0.3500	54,600
Sep 27, 2019	0.3800	0.3900	0.3500	0.3700	0.3700	40,700
Sep 26, 2019	0.3700	0.3900	0.3500	0.3900	0.3900	55,700
Sep 25, 2019	0.3400	0.4800	0.3200	0.3800	0.3800	84,600
Sep 24, 2019	0.3500	0.3500	0.3200	0.3500	0.3500	9,300
Sep 23, 2019	0.3300	0.3400	0.3200	0.3200	0.3200	19,800
Sep 20, 2019	0.3500	0.3600	0.3200	0.3300	0.3300	51,200
Sep 19, 2019	0.3600	0.3900	0.3000	0.3200	0.3200	86,600
Sep 18, 2019	0.3600	0.3800	0.3600	0.3600	0.3600	31,500
Sep 17, 2019	0.4000	0.4100	0.3500	0.3700	0.3700	57,000
Sep 16, 2019	0.4100	0.5000	0.4000	0.4000	0.4000	74,900
Sep 13, 2019	0.4100	0.4300	0.4000	0.4000	0.4000	14,400
Sep 12, 2019	0.4200	0.4500	0.4000	0.4300	0.4300	17,700
Sep 11, 2019	0.4600	0.4800	0.4200	0.4500	0.4500	12,600
Sep 10, 2019	0.4400	0.4700	0.4400	0.4400	0.4400	18,500
Sep 09, 2019	0.5200	0.5200	0.4400	0.4600	0.4600	7,400
Sep 06, 2019	0.4800	0.5000	0.4700	0.5000	0.5000	700
Sep 05, 2019	0.5000	0.5200	0.4800	0.5000	0.5000	7,200
Sep 04, 2019	0.5000	0.5200	0.4800	0.4800	0.4800	1,200
Sep 03, 2019	0.4900	0.5000	0.4600	0.4600	0.4600	5,700
Aug 30, 2019	0.5000	0.5300	0.4800	0.5000	0.5000	50,600
Aug 29, 2019	0.5100	0.5300	0.4800	0.4800	0.4800	6,700
Aug 28, 2019	0.5200	0.5400	0.5200	0.5200	0.5200	8,300
Aug 27, 2019	0.5300	0.6000	0.5200	0.5200	0.5200	70,500
Aug 26, 2019	0.5000	0.5300	0.4500	0.5300	0.5300	8,100
Aug 23, 2019	0.5200	0.5200	0.4700	0.5000	0.5000	11,100
Aug 22, 2019	0.4600	0.5400	0.4200	0.5200	0.5200	13,000
Aug 21, 2019	0.5200	0.5200	0.4700	0.5200	0.5200	18,600
Aug 20, 2019	0.4800	0.5200	0.4600	0.5200	0.5200	28,900
Aug 19, 2019	0.4300	0.4900	0.4200	0.4600	0.4600	8,600
Aug 16, 2019	0.4500	0.4800	0.4100	0.4800	0.4800	31,800
Aug 15, 2019	0.4200	0.4500	0.3900	0.4500	0.4500	94,500
Aug 14, 2019	0.4500	0.4800	0.3900	0.4000	0.4000	112,800
Aug 13, 2019	0.4400	0.4500	0.4200	0.4500	0.4500	36,200
Aug 12, 2019	0.4000	0.4400	0.4000	0.4200	0.4200	47,400
Aug 09, 2019	0.3800	0.4000	0.2100	0.3500	0.3500	17,300
Aug 08, 2019	0.4300	0.4300	0.3600	0.3600	0.3600	26,900
Aug 07, 2019	0.4300	0.4300	0.3300	0.4100	0.4100	17,400
Aug 06, 2019	0.3800	0.4300	0.3500	0.3900	0.3900	6,800
Aug 05, 2019	0.3800	0.3900	0.3500	0.3900	0.3900	41,800
Aug 02, 2019	0.4000	0.4100	0.4000	0.4000	0.4000	1,800
Aug 01, 2019	0.4300	0.4400	0.3800	0.4000	0.4000	25,000
Jul 31, 2019	0.3900	0.4800	0.3700	0.4100	0.4100	44,600
Jul 30, 2019	0.4100	0.4100	0.3400	0.3800	0.3800	29,300
Jul 29, 2019	0.4300	0.4400	0.3400	0.4000	0.4000	49,900
Jul 26, 2019	0.4800	0.4800	0.4400	0.4400	0.4400	5,100
Jul 25, 2019	0.4900	0.4900	0.4300	0.4700	0.4700	8,500
Jul 24, 2019	0.4900	0.4900	0.4900	0.4900	0.4900	800
Jul 23, 2019	0.4800	0.4900	0.3900	0.4800	0.4800	3,600
Jul 22, 2019	0.4900	0.4900	0.4800	0.4800	0.4800	57,400
Jul 19, 2019	0.5000	0.5000	0.4800	0.4800	0.4800	18,900
Jul 18, 2019	0.5000	0.5000	0.4800	0.4900	0.4900	16,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...