SUMR - Summer Infant, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20191.041.091.041.061.0627,200
Feb 14, 20191.061.061.031.031.0320,500
Feb 13, 20191.071.081.031.041.0446,100
Feb 12, 20191.081.091.061.061.0614,500
Feb 11, 20191.041.101.041.091.0965,200
Feb 08, 20191.061.081.041.041.0422,500
Feb 07, 20191.031.071.031.071.078,600
Feb 06, 20191.051.071.021.021.0242,700
Feb 05, 20191.101.101.041.041.0412,200
Feb 04, 20191.061.081.031.041.0420,500
Feb 01, 20191.071.101.041.071.0735,900
Jan 31, 20191.071.071.051.051.0510,600
Jan 30, 20191.031.121.011.081.0840,400
Jan 29, 20191.041.051.021.021.0225,500
Jan 28, 20191.041.091.041.051.0522,000
Jan 25, 20191.091.101.051.051.0511,800
Jan 24, 20191.111.111.061.061.067,800
Jan 23, 20191.121.121.051.051.0536,200
Jan 22, 20191.101.171.101.121.125,900
Jan 18, 20191.121.141.111.141.141,800
Jan 17, 20191.141.151.101.101.1054,100
Jan 16, 20191.111.191.111.131.1325,300
Jan 15, 20191.081.161.081.131.1330,900
Jan 14, 20191.141.201.081.081.0826,800
Jan 11, 20191.121.211.121.211.2147,300
Jan 10, 20191.131.161.101.111.1128,300
Jan 09, 20191.181.181.051.131.1361,100
Jan 08, 20191.131.191.081.191.1924,900
Jan 07, 20191.101.171.051.111.11134,700
Jan 04, 20191.071.121.051.101.1042,600
Jan 03, 20191.031.131.021.051.0541,400
Jan 02, 20191.051.090.901.031.0364,100
Dec 31, 20180.991.050.951.051.05125,500
Dec 28, 20180.850.990.820.960.96176,700
Dec 27, 20180.790.950.780.810.8190,200
Dec 26, 20180.780.850.750.750.7596,200
Dec 24, 20180.840.850.760.810.8147,900
Dec 21, 20180.860.900.830.840.8446,600
Dec 20, 20180.860.900.860.880.8813,900
Dec 19, 20180.860.900.850.860.867,300
Dec 18, 20180.920.920.870.900.9059,500
Dec 17, 20180.910.920.860.920.9211,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...