$3.40 +0.04 (%) Summer Infant Inc - NASDAQ

Oct. 23, 2014 | 12:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SUMR historical data

Date Open High Low Close Volume
10/22/20143.193.443.193.3651,037
10/21/20143.233.283.173.2157,713
10/20/20143.253.273.153.1748,096
10/17/20143.273.333.223.2271,145
10/16/20143.173.313.173.2730,756
10/15/20143.093.213.033.1849,023
10/14/20143.133.173.083.1320,051
10/13/20143.263.263.083.1564,299
10/10/20143.313.353.273.2718,943
10/9/20143.473.493.243.3521,704
10/8/20143.423.503.263.4336,457
10/7/20143.503.593.323.3556,034
10/6/20143.523.593.493.5021,201
10/3/20143.573.643.483.5122,108
10/2/20143.533.573.503.5213,189
10/1/20143.473.553.473.5531,021
9/30/20143.623.693.453.50130,288
9/29/20143.613.733.553.6037,285
9/26/20143.703.703.443.5958,433
9/25/20143.703.753.653.6716,252
9/24/20143.703.803.643.709,713
9/23/20143.643.793.643.7223,835
9/22/20143.693.823.633.7361,718
9/19/20143.773.963.773.7741,840
9/18/20143.723.853.703.7850,300
9/17/20143.813.893.753.7538,229
9/16/20143.773.893.763.8551,299
9/15/20144.064.143.843.86136,876
9/12/20144.224.224.124.1528,341
9/11/20144.234.334.144.1837,398
9/10/20144.214.354.034.22213,683
9/9/20144.444.444.174.2088,744
9/8/20144.454.504.364.4345,887
9/5/20144.414.504.384.4541,256
9/4/20144.454.544.424.43133,363
9/3/20144.344.504.264.4464,530
9/2/20144.234.414.114.35125,210
8/29/20144.404.464.254.2567,965
8/28/20144.454.504.154.2998,342
8/27/20144.454.514.434.4442,363
8/26/20144.504.524.414.4384,848
8/25/20144.644.664.344.49297,716
8/22/20144.354.774.314.66245,764
8/21/20144.404.424.284.3567,408
8/20/20144.394.474.274.3891,358
8/19/20144.084.494.084.46335,496
8/18/20143.904.123.774.11226,911
8/15/20143.583.793.253.78298,838
8/14/20143.723.823.623.79129,138
8/13/20143.873.953.703.72134,546
8/12/20143.663.913.633.88277,462
8/11/20143.713.883.573.69170,060
8/8/20143.743.853.743.7658,271
8/7/20143.903.913.673.75113,317
8/6/20143.933.993.753.8973,818
8/5/20144.054.143.873.92198,990
8/4/20144.154.223.844.06395,948
8/1/20144.204.354.024.12176,306
7/31/20144.064.243.924.16245,993
7/30/20144.224.414.204.20138,254
7/29/20144.304.394.154.20465,594
7/28/20143.894.243.714.24796,833
7/25/20143.613.903.523.89295,021
7/24/20143.573.653.523.59140,755
7/23/20143.653.673.513.53131,956
7/22/20143.753.753.533.61267,197
7/21/20143.353.883.353.70653,314
7/18/20143.183.323.153.3287,374
7/17/20143.213.213.143.1660,691
7/16/20143.203.303.133.19139,863
7/15/20143.423.503.123.17411,461
7/14/20143.393.683.273.39898,240
7/11/20143.043.442.983.39526,319
7/10/20143.023.082.963.0280,957
7/9/20142.883.082.883.02211,329
7/8/20142.742.892.742.88133,185
7/7/20142.902.902.712.80153,602
7/3/20142.952.952.812.9082,088
7/2/20142.912.942.882.9147,696
7/1/20142.882.972.842.8863,054
6/30/20142.792.972.792.88177,832
6/27/20142.752.832.752.8376,600
6/26/20142.822.832.752.7654,492
6/25/20142.782.822.722.7963,745
6/24/20142.732.812.702.7666,470
6/23/20142.862.882.752.75235,110
6/20/20142.972.972.822.89232,223
6/19/20143.093.092.922.99136,713
6/18/20142.923.052.902.94105,157
6/17/20142.943.092.933.0082,478
6/16/20143.133.142.903.01324,480
6/13/20143.103.283.083.20170,193
6/12/20143.233.233.053.1090,131
6/11/20142.953.212.883.15267,242
6/10/20143.103.112.862.93348,926
6/9/20143.173.233.043.14291,686
6/6/20142.933.182.903.15403,000
6/5/20142.902.982.852.92220,699
6/4/20142.803.082.752.90731,024
6/3/20142.842.922.772.84146,174
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center