$1.82 +0.09 (%) Summer Infant Inc - NASDAQ

Feb. 12, 2016 | 10:52 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SUMR historical data

Date Open High Low Close Volume
2/11/20161.721.751.611.734,421
2/10/20161.701.881.661.6716,808
2/9/20161.431.821.431.821,173
2/8/20161.901.901.641.8611,115
2/5/20161.851.871.581.7524,796
2/4/20161.901.981.711.8068,738
2/3/20161.952.011.881.9032,224
2/2/20162.002.001.891.9530,068
2/1/20161.952.001.952.001,300
1/29/20162.002.011.951.954,481
1/28/20162.112.122.012.012,442
1/27/20162.132.132.042.061,197
1/26/20162.092.131.992.054,423
1/25/20162.082.111.922.112,103
1/22/20162.002.122.002.1211,516
1/21/20162.142.142.042.091,194
1/20/20161.952.001.932.0010,577
1/19/20161.882.191.882.048,422
1/15/20161.952.131.881.9719,784
1/14/20162.122.121.891.9815,202
1/13/20162.012.071.942.0113,257
1/12/20162.092.172.092.135,972
1/11/20162.162.192.052.188,073
1/8/20162.182.202.012.1613,525
1/7/20162.182.202.132.179,812
1/6/20162.192.202.112.2019,713
1/5/20162.222.232.122.2114,760
1/4/20162.142.252.142.1916,854
12/31/20152.252.252.202.2346,432
12/30/20152.152.252.142.2539,462
12/29/20152.102.192.082.1624,271
12/28/20152.152.191.962.0922,919
12/24/20152.032.152.032.124,934
12/23/20151.882.101.882.0536,694
12/22/20151.932.001.911.9810,171
12/21/20151.952.001.871.9921,544
12/18/20151.951.981.901.9522,439
12/17/20151.951.971.901.9016,187
12/16/20151.852.001.851.9081,099
12/15/20151.841.881.831.8415,279
12/14/20151.751.931.701.8125,321
12/11/20151.841.881.761.768,586
12/10/20151.912.001.831.8319,405
12/9/20151.992.001.801.8932,439
12/8/20152.022.101.962.0330,704
12/7/20152.102.102.002.0024,325
12/4/20152.022.152.012.1019,367
12/3/20152.082.082.002.0531,466
12/2/20152.062.212.052.087,714
12/1/20151.952.201.952.1543,623
11/30/20152.002.001.901.977,774
11/27/20152.022.031.952.004,102
11/25/20151.982.071.982.0511,464
11/24/20151.952.061.922.0430,382
11/23/20151.911.971.871.9216,810
11/20/20151.981.981.851.9010,136
11/19/20152.012.081.801.8950,741
11/18/20152.002.061.871.87282,053
11/17/20152.062.062.012.0210,679
11/16/20152.072.072.012.013,143
11/13/20152.162.162.032.0717,761
11/12/20151.962.161.932.0028,075
11/11/20152.042.252.012.0146,168
11/10/20151.982.111.962.05453,067
11/9/20151.901.981.871.96190,900
11/6/20151.811.871.801.8746,972
11/5/20151.561.851.561.8036,297
11/4/20151.691.691.641.645,961
11/3/20151.701.701.611.6546,104
11/2/20151.731.771.671.7329,100
10/30/20151.781.781.711.737,760
10/29/20151.851.851.711.726,958
10/28/20151.851.851.751.754,767
10/27/20151.851.851.851.85440
10/26/20151.781.851.781.858,853
10/23/20151.841.851.801.8528,472
10/22/20151.811.851.811.848,852
10/21/20151.791.851.781.8413,130
10/20/20151.791.821.771.7711,666
10/19/20151.771.821.751.79101,231
10/16/20151.731.851.731.8059,924
10/15/20151.751.751.661.7561,188
10/14/20151.751.811.701.76109,965
10/13/20151.751.771.711.7620,428
10/12/20151.771.821.731.758,402
10/9/20151.751.771.751.7713,900
10/8/20151.801.801.751.774,633
10/7/20151.791.801.751.7713,834
10/6/20151.751.871.751.779,942
10/5/20151.801.801.751.759,989
10/2/20151.701.791.701.7913,664
10/1/20151.741.741.701.715,853
9/30/20151.731.741.701.7210,850
9/29/20151.701.751.701.732,105
9/28/20151.701.701.641.7025,525
9/25/20151.641.731.641.6819,191
9/24/20151.661.671.601.6224,795
9/23/20151.551.701.551.674,645
9/22/20151.721.741.651.6812,900
9/21/20151.671.751.611.6510,264
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center