$1.81 +0.16 (%) Summer Infant Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SUMR historical data

Date Open High Low Close Volume
8/28/20151.731.841.681.8151,848
8/27/20151.541.751.541.6538,059
8/26/20151.651.881.561.56202,893
8/25/20151.801.871.601.60167,333
8/24/20151.741.741.671.7116,408
8/21/20151.741.741.671.704,112
8/20/20151.771.841.701.798,683
8/19/20151.821.821.801.8015,229
8/18/20151.801.871.801.812,309
8/17/20151.821.901.821.8433,959
8/14/20151.811.851.811.852,513
8/13/20151.931.931.831.8772,780
8/12/20151.981.981.841.8432,100
8/11/20151.981.981.841.9111,290
8/10/20152.012.101.891.98133,124
8/7/20151.921.961.761.8836,657
8/6/20151.802.111.202.11750,280
8/5/20151.771.951.771.9419,883
8/4/20151.831.871.751.7828,352
8/3/20152.002.051.721.8375,768
7/31/20152.142.142.002.0012,844
7/30/20152.122.122.072.087,218
7/29/20152.232.242.022.102,186
7/28/20152.072.102.032.055,005
7/27/20152.212.212.052.0814,269
7/24/20152.122.152.062.1112,261
7/23/20152.112.302.092.1554,040
7/22/20152.212.292.182.265,658
7/21/20152.102.322.102.2522,824
7/20/20152.302.322.192.3016,649
7/17/20152.122.332.122.332,486
7/16/20152.252.332.202.326,469
7/15/20152.282.292.172.2817,948
7/14/20152.352.352.202.2814,116
7/13/20152.342.352.302.358,191
7/10/20152.282.362.272.3336,622
7/9/20152.212.302.102.2934,657
7/8/20152.212.222.122.1820,265
7/7/20152.022.182.012.1829,415
7/6/20152.162.202.112.1442,700
7/2/20152.222.222.112.1610,553
7/1/20152.072.252.042.0651,277
6/30/20152.202.202.002.0239,058
6/29/20152.212.212.122.1624,191
6/26/20152.182.272.172.2714,846
6/25/20152.262.272.172.216,654
6/24/20152.252.272.222.226,850
6/23/20152.222.262.162.2487,378
6/22/20152.242.242.162.2059,594
6/19/20152.222.232.192.2225,211
6/18/20152.252.272.232.2423,165
6/17/20152.232.302.182.2324,207
6/16/20152.272.332.252.3211,091
6/15/20152.262.292.212.2521,365
6/12/20152.242.322.202.3138,925
6/11/20152.242.252.102.2066,568
6/10/20152.292.352.152.2747,461
6/9/20152.302.352.262.2823,112
6/8/20152.292.382.292.3278,040
6/5/20152.252.362.102.3093,279
6/4/20152.382.382.252.28130,022
6/3/20152.452.452.352.3648,553
6/2/20152.332.402.302.36146,760
6/1/20152.382.482.352.3638,403
5/29/20152.502.542.332.49111,883
5/28/20152.422.502.352.4847,054
5/27/20152.512.572.482.5036,170
5/26/20152.502.602.472.5428,649
5/22/20152.602.692.502.5423,396
5/21/20152.762.762.482.5428,686
5/20/20152.562.792.562.6149,590
5/19/20152.652.682.522.526,019
5/18/20152.612.682.532.6251,702
5/15/20152.572.642.402.58189,243
5/14/20152.552.692.502.5278,075
5/13/20152.692.692.532.5962,451
5/12/20152.672.682.552.6543,372
5/11/20152.582.672.422.6050,967
5/8/20152.232.562.222.50406,130
5/7/20152.482.492.252.26323,641
5/6/20153.013.012.362.49220,636
5/5/20153.103.102.932.94135,214
5/4/20153.093.133.003.0629,150
5/1/20153.063.163.053.0956,059
4/30/20153.123.123.063.081,302
4/29/20153.053.143.043.1338,024
4/28/20153.043.123.043.1017,475
4/27/20153.163.163.003.0413,066
4/24/20153.123.163.103.1622,838
4/23/20153.053.243.053.1610,870
4/22/20153.093.103.053.105,550
4/21/20152.983.082.933.084,876
4/20/20153.043.142.923.0115,164
4/17/20152.943.032.912.9927,629
4/16/20153.053.053.003.015,934
4/15/20153.143.152.963.0215,947
4/14/20153.073.123.063.0622,472
4/13/20153.153.152.963.0529,476
4/10/20153.143.143.073.116,526
4/9/20153.103.153.053.0835,058
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!