SUMR - Summer Infant, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20190.48000.48000.38650.47980.47983,604
Jul 22, 20190.49000.49000.48000.48000.480057,400
Jul 19, 20190.50000.50000.48000.48000.480018,900
Jul 18, 20190.50000.50000.48000.49000.490016,600
Jul 17, 20190.48000.50000.48000.48000.48004,000
Jul 16, 20190.50000.51000.49000.49000.490014,800
Jul 15, 20190.48000.48000.48000.48000.48001,100
Jul 12, 20190.52000.52000.48000.49000.490032,800
Jul 11, 20190.52000.52000.49000.52000.52001,800
Jul 10, 20190.50000.52000.48000.52000.520019,100
Jul 09, 20190.51000.51000.49000.49000.490011,200
Jul 08, 20190.52000.52000.51000.51000.51001,800
Jul 05, 20190.52000.52000.52000.52000.5200800
Jul 03, 20190.51000.51000.51000.51000.5100300
Jul 02, 20190.51000.51000.51000.51000.51002,800
Jul 01, 20190.51000.53000.50000.50000.50008,300
Jun 28, 20190.53000.53000.50000.50000.50004,700
Jun 27, 20190.49000.53000.49000.53000.530013,800
Jun 26, 20190.53000.53000.50000.52000.520011,100
Jun 25, 20190.52000.53000.51000.53000.530051,600
Jun 24, 20190.49000.50000.48000.50000.500028,200
Jun 21, 20190.52000.52000.48000.48000.480053,300
Jun 20, 20190.51000.52000.48000.50000.500026,300
Jun 19, 20190.48000.50000.48000.50000.500011,500
Jun 18, 20190.48000.52000.48000.48000.480049,900
Jun 17, 20190.48000.51000.48000.48000.48003,300
Jun 14, 20190.49000.52000.49000.49000.490063,200
Jun 13, 20190.49000.53000.49000.49000.490029,300
Jun 12, 20190.49000.51000.48000.49000.490030,500
Jun 11, 20190.50000.52000.48000.48000.480028,700
Jun 10, 20190.51000.57000.44000.52000.520081,900
Jun 07, 20190.52000.52000.51000.51000.510018,800
Jun 06, 20190.55000.58000.51000.52000.520025,000
Jun 05, 20190.52000.52000.50000.50000.500029,000
Jun 04, 20190.54000.54000.49000.52000.520034,400
Jun 03, 20190.53000.55000.51000.52000.520056,500
May 31, 20190.54000.54000.50000.50000.50008,800
May 30, 20190.60000.62000.53000.57000.570088,800
May 29, 20190.57000.60000.53000.55000.550042,100
May 28, 20190.65000.67000.63000.63000.630017,600
May 24, 20190.65000.68000.65000.65000.65007,100
May 23, 20190.68000.68000.65000.68000.680012,000
May 22, 20190.74000.74000.65000.70000.700013,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...