Mail

SUMR - Summer Infant, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 23, 2019	0.4800	0.4800	0.3865	0.4798	0.4798	3,604
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
Jul 17, 2019	0.4800	0.5000	0.4800	0.4800	0.4800	4,000
Jul 16, 2019	0.5000	0.5100	0.4900	0.4900	0.4900	14,800
Jul 15, 2019	0.4800	0.4800	0.4800	0.4800	0.4800	1,100
Jul 12, 2019	0.5200	0.5200	0.4800	0.4900	0.4900	32,800
Jul 11, 2019	0.5200	0.5200	0.4900	0.5200	0.5200	1,800
Jul 10, 2019	0.5000	0.5200	0.4800	0.5200	0.5200	19,100
Jul 09, 2019	0.5100	0.5100	0.4900	0.4900	0.4900	11,200
Jul 08, 2019	0.5200	0.5200	0.5100	0.5100	0.5100	1,800
Jul 05, 2019	0.5200	0.5200	0.5200	0.5200	0.5200	800
Jul 03, 2019	0.5100	0.5100	0.5100	0.5100	0.5100	300
Jul 02, 2019	0.5100	0.5100	0.5100	0.5100	0.5100	2,800
Jul 01, 2019	0.5100	0.5300	0.5000	0.5000	0.5000	8,300
Jun 28, 2019	0.5300	0.5300	0.5000	0.5000	0.5000	4,700
Jun 27, 2019	0.4900	0.5300	0.4900	0.5300	0.5300	13,800
Jun 26, 2019	0.5300	0.5300	0.5000	0.5200	0.5200	11,100
Jun 25, 2019	0.5200	0.5300	0.5100	0.5300	0.5300	51,600
Jun 24, 2019	0.4900	0.5000	0.4800	0.5000	0.5000	28,200
Jun 21, 2019	0.5200	0.5200	0.4800	0.4800	0.4800	53,300
Jun 20, 2019	0.5100	0.5200	0.4800	0.5000	0.5000	26,300
Jun 19, 2019	0.4800	0.5000	0.4800	0.5000	0.5000	11,500
Jun 18, 2019	0.4800	0.5200	0.4800	0.4800	0.4800	49,900
Jun 17, 2019	0.4800	0.5100	0.4800	0.4800	0.4800	3,300
Jun 14, 2019	0.4900	0.5200	0.4900	0.4900	0.4900	63,200
Jun 13, 2019	0.4900	0.5300	0.4900	0.4900	0.4900	29,300
Jun 12, 2019	0.4900	0.5100	0.4800	0.4900	0.4900	30,500
Jun 11, 2019	0.5000	0.5200	0.4800	0.4800	0.4800	28,700
Jun 10, 2019	0.5100	0.5700	0.4400	0.5200	0.5200	81,900
Jun 07, 2019	0.5200	0.5200	0.5100	0.5100	0.5100	18,800
Jun 06, 2019	0.5500	0.5800	0.5100	0.5200	0.5200	25,000
Jun 05, 2019	0.5200	0.5200	0.5000	0.5000	0.5000	29,000
Jun 04, 2019	0.5400	0.5400	0.4900	0.5200	0.5200	34,400
Jun 03, 2019	0.5300	0.5500	0.5100	0.5200	0.5200	56,500
May 31, 2019	0.5400	0.5400	0.5000	0.5000	0.5000	8,800
May 30, 2019	0.6000	0.6200	0.5300	0.5700	0.5700	88,800
May 29, 2019	0.5700	0.6000	0.5300	0.5500	0.5500	42,100
May 28, 2019	0.6500	0.6700	0.6300	0.6300	0.6300	17,600
May 24, 2019	0.6500	0.6800	0.6500	0.6500	0.6500	7,100
May 23, 2019	0.6800	0.6800	0.6500	0.6800	0.6800	12,000
May 22, 2019	0.7400	0.7400	0.6500	0.7000	0.7000	13,400
May 21, 2019	0.6900	0.7200	0.6800	0.7200	0.7200	31,800
May 20, 2019	0.6900	0.6900	0.6800	0.6900	0.6900	68,900
May 17, 2019	0.6900	0.7200	0.6900	0.6900	0.6900	36,000
May 16, 2019	0.7100	0.7100	0.6800	0.6800	0.6800	4,900
May 15, 2019	0.7000	0.7100	0.7000	0.7000	0.7000	4,600
May 14, 2019	0.7000	0.7000	0.7000	0.7000	0.7000	400
May 13, 2019	0.6900	0.6900	0.6800	0.6800	0.6800	6,700
May 10, 2019	0.6900	0.7100	0.6900	0.6900	0.6900	19,000
May 09, 2019	0.7200	0.7200	0.6800	0.6900	0.6900	24,300
May 08, 2019	0.7400	0.7500	0.7100	0.7200	0.7200	81,200
May 07, 2019	0.7000	0.7300	0.6900	0.7300	0.7300	4,300
May 06, 2019	0.7000	0.7300	0.7000	0.7100	0.7100	13,300
May 03, 2019	0.7300	0.7300	0.7000	0.7100	0.7100	2,800
May 02, 2019	0.7300	0.7300	0.7300	0.7300	0.7300	1,900
May 01, 2019	0.7200	0.7300	0.7200	0.7300	0.7300	11,600
Apr 30, 2019	0.7000	0.7300	0.7000	0.7200	0.7200	4,700
Apr 29, 2019	0.6800	0.7000	0.6700	0.6800	0.6800	17,400
Apr 26, 2019	0.6900	0.7200	0.6600	0.7000	0.7000	26,500
Apr 25, 2019	0.7000	0.7000	0.7000	0.7000	0.7000	2,300
Apr 24, 2019	0.6900	0.7500	0.6900	0.7000	0.7000	12,400
Apr 23, 2019	0.7200	0.7300	0.6800	0.7000	0.7000	19,900
Apr 22, 2019	0.7400	0.7400	0.7200	0.7200	0.7200	6,000
Apr 18, 2019	0.7300	0.7400	0.7200	0.7200	0.7200	19,700
Apr 17, 2019	0.7400	0.7400	0.7200	0.7200	0.7200	21,200
Apr 16, 2019	0.7300	0.7500	0.7200	0.7400	0.7400	21,300
Apr 15, 2019	0.7500	0.7500	0.7300	0.7400	0.7400	29,500
Apr 12, 2019	0.7500	0.7600	0.7500	0.7500	0.7500	5,900
Apr 11, 2019	0.7700	0.7800	0.7500	0.7500	0.7500	2,000
Apr 10, 2019	0.7500	0.8200	0.7500	0.7500	0.7500	30,700
Apr 09, 2019	0.7200	0.7300	0.7200	0.7300	0.7300	12,200
Apr 08, 2019	0.7300	0.7300	0.7200	0.7200	0.7200	15,300
Apr 05, 2019	0.7400	0.7400	0.7100	0.7300	0.7300	5,600
Apr 04, 2019	0.7300	0.7300	0.7100	0.7100	0.7100	16,500
Apr 03, 2019	0.7200	0.7200	0.7100	0.7200	0.7200	7,200
Apr 02, 2019	0.7500	0.7500	0.7100	0.7100	0.7100	3,800
Apr 01, 2019	0.7100	0.7500	0.7100	0.7300	0.7300	9,500
Mar 29, 2019	0.7200	0.7500	0.7200	0.7200	0.7200	51,000
Mar 28, 2019	0.6900	0.7100	0.6800	0.7000	0.7000	79,300
Mar 27, 2019	0.7200	0.7200	0.6900	0.7000	0.7000	24,800
Mar 26, 2019	0.7200	0.7400	0.7200	0.7200	0.7200	34,200
Mar 25, 2019	0.7600	0.7600	0.7200	0.7200	0.7200	9,100
Mar 22, 2019	0.7300	0.7600	0.7200	0.7600	0.7600	13,600
Mar 21, 2019	0.7300	0.7500	0.7100	0.7200	0.7200	16,100
Mar 20, 2019	0.7300	0.7600	0.7100	0.7500	0.7500	88,900
Mar 19, 2019	0.7300	0.7600	0.7300	0.7400	0.7400	39,500
Mar 18, 2019	0.7600	0.7800	0.7500	0.7500	0.7500	24,100
Mar 15, 2019	0.7400	0.7900	0.7300	0.7800	0.7800	48,500
Mar 14, 2019	0.7700	0.7700	0.7500	0.7500	0.7500	88,700
Mar 13, 2019	0.7700	0.8000	0.7700	0.7700	0.7700	7,100
Mar 12, 2019	0.7900	0.8200	0.7700	0.7700	0.7700	73,700
Mar 11, 2019	0.8000	0.8200	0.7600	0.7700	0.7700	59,300
Mar 08, 2019	0.7500	0.7900	0.7500	0.7900	0.7900	64,800
Mar 07, 2019	0.7000	0.8100	0.7000	0.7200	0.7200	281,600
Mar 06, 2019	0.7500	0.7800	0.7000	0.7500	0.7500	116,800
Mar 05, 2019	0.7900	0.7900	0.7500	0.7800	0.7800	35,000
Mar 04, 2019	0.7800	0.7900	0.7500	0.7700	0.7700	49,800
Mar 01, 2019	0.7600	0.7900	0.7600	0.7800	0.7800	21,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...