$2.05 -0.04 (%) Summer Infant Inc - NASDAQ

Dec. 8, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SUMR historical data

Date Open High Low Close Volume
12/8/20162.082.132.002.0510,167
12/7/20162.132.172.042.0920,519
12/6/20162.282.282.122.1611,148
12/5/20162.302.312.172.2821,413
12/2/20162.252.272.252.267,240
12/1/20162.262.282.242.2521,888
11/30/20162.272.322.182.2713,839
11/29/20162.122.272.122.2123,452
11/28/20162.142.182.132.145,041
11/25/20162.102.102.072.092,890
11/23/20162.002.101.992.09367,264
11/22/20162.102.112.002.0038,401
11/21/20161.942.101.942.10145,999
11/18/20162.042.111.982.0043,828
11/17/20161.912.061.912.03123,857
11/16/20161.811.891.731.88434,654
11/15/20161.911.931.731.8331,264
11/14/20161.921.941.861.9324,377
11/11/20161.931.981.831.9222,773
11/10/20161.921.971.811.9233,527
11/9/20161.801.941.731.8124,348
11/8/20161.981.981.831.8522,794
11/7/20161.772.041.701.9862,901
11/4/20161.761.801.701.7041,316
11/3/20162.032.031.651.78101,473
11/2/20162.132.132.022.037,644
11/1/20162.122.132.122.13486
10/31/20162.182.182.112.125,945
10/28/20162.172.182.082.116,965
10/27/20162.092.152.082.159,023
10/26/20162.062.102.062.083,039
10/25/20162.072.082.012.0411,397
10/24/20162.102.102.092.09425
10/21/20162.102.102.092.091,326
10/20/20162.042.092.022.077,972
10/19/20162.032.042.032.031,326
10/18/20162.032.042.022.021,869
10/17/20162.032.052.022.032,664
10/14/20162.132.132.022.107,220
10/13/20162.092.152.062.065,253
10/12/20162.132.132.092.101,230
10/11/20162.072.152.072.122,772
10/10/20162.152.152.112.13878
10/7/20162.092.152.092.1515,786
10/6/20162.092.142.052.058,340
10/5/20162.132.142.072.071,365
10/4/20162.202.202.102.104,255
10/3/20162.162.202.122.206,960
9/30/20162.072.202.072.1624,889
9/29/20162.142.142.092.0924,374
9/28/20162.202.202.112.125,343
9/27/20162.152.262.072.206,270
9/26/20162.182.252.112.1115,381
9/23/20162.212.272.182.219,627
9/22/20162.182.252.182.185,191
9/21/20162.242.252.182.1810,360
9/20/20162.222.282.222.2824,971
9/19/20162.222.302.202.2527,701
9/16/20162.202.262.122.2655,015
9/15/20162.102.241.952.1791,483
9/14/20162.052.142.032.0311,267
9/13/20162.102.182.002.1237,354
9/12/20162.102.182.102.1020,412
9/9/20162.252.322.082.0899,428
9/8/20162.252.302.252.2540,010
9/7/20162.352.362.222.2256,279
9/6/20162.312.372.252.3736,382
9/2/20162.322.342.262.275,214
9/1/20162.302.312.282.299,476
8/31/20162.262.342.262.3410,491
8/30/20162.252.342.242.2825,334
8/29/20162.302.312.252.2730,042
8/26/20162.302.302.272.2716,753
8/25/20162.232.302.232.2927,265
8/24/20162.322.332.222.3026,804
8/23/20162.222.442.222.3061,152
8/22/20162.202.292.162.22101,371
8/19/20162.222.222.162.1891,998
8/18/20162.202.222.102.2026,343
8/17/20162.142.202.142.151,167
8/16/20162.222.222.162.1751,568
8/15/20162.202.242.142.2169,505
8/12/20162.202.222.202.229,464
8/11/20162.242.242.202.2228,441
8/10/20162.232.272.152.24149,300
8/9/20162.242.252.232.257,879
8/8/20162.252.252.162.2552,448
8/5/20162.002.312.002.20159,500
8/4/20161.992.001.931.9814,118
8/3/20162.042.041.801.9516,696
8/2/20161.821.881.611.86135,188
8/1/20161.952.011.951.9818,577
7/29/20161.851.971.841.9544,141
7/28/20161.801.821.801.828,760
7/27/20161.781.781.781.78224
7/26/20161.801.811.771.778,164
7/25/20161.881.881.761.8020,012
7/22/20161.791.851.751.859,137
7/21/20161.761.901.751.8444,348
7/20/20161.731.761.701.762,210
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center