$1.43 -0.03 (%) Summer Infant Inc - NASDAQ

Apr. 29, 2016 | 03:56 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
4/29/20161.461.601.381.4327,164
4/28/20161.481.591.421.4625,805
4/27/20161.471.511.451.4514,176
4/26/20161.521.571.421.5119,060
4/25/20161.501.631.471.553,470
4/22/20161.491.501.391.4510,765
4/21/20161.501.501.431.4714,942
4/20/20161.501.551.381.5125,371
4/19/20161.521.541.461.539,781
4/18/20161.541.581.491.5022,499
4/15/20161.611.611.521.5320,075
4/14/20161.601.661.601.6121,411
4/13/20161.621.701.621.645,559
4/12/20161.611.751.611.6318,232
4/11/20161.621.731.611.7320,273
4/8/20161.691.691.651.661,037
4/7/20161.631.681.601.684,059
4/6/20161.681.691.601.662,785
4/5/20161.581.691.581.682,148
4/4/20161.641.711.601.6226,986
4/1/20161.671.831.641.685,860
3/31/20161.661.751.641.7518,860
3/30/20161.761.801.641.7148,868
3/29/20161.631.811.631.7521,907
3/28/20161.701.741.661.7010,099
3/24/20161.631.661.621.623,359
3/23/20161.681.761.621.648,556
3/22/20161.671.761.591.6017,702
3/21/20161.651.741.591.698,302
3/18/20161.641.681.591.5924,466
3/17/20161.781.821.651.6824,574
3/16/20161.611.791.611.7813,295
3/15/20161.741.741.661.699,210
3/14/20161.641.811.641.8122,073
3/11/20161.641.751.591.594,956
3/10/20161.631.711.601.6212,362
3/9/20161.651.701.621.624,689
3/8/20161.701.701.581.5814,784
3/7/20161.661.751.661.6610,916
3/4/20161.751.781.701.706,723
3/3/20161.611.771.611.6718,581
3/2/20161.771.801.541.752,566
3/1/20161.871.921.711.7129,785
2/29/20161.911.981.911.9425,898
2/26/20161.681.941.671.8646,858
2/25/20161.981.981.671.8037,553
2/24/20161.741.741.681.715,071
2/23/20161.491.791.491.752,813
2/22/20161.711.771.711.771,354
2/19/20161.731.761.681.761,992
2/18/20161.661.701.661.696,559
2/17/20161.721.751.601.603,528
2/16/20161.771.791.561.6918,860
2/12/20161.791.831.671.6715,310
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center