$2.95 -0.04 (%) Summer Infant Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/20142.962.982.902.9519,415
12/18/20142.853.642.822.99175,121
12/17/20142.792.862.662.8460,291
12/16/20142.722.792.702.7631,648
12/15/20142.782.802.712.7524,279
12/12/20142.702.792.632.7818,716
12/11/20142.692.712.662.6868,819
12/10/20142.772.772.652.7078,349
12/9/20142.702.722.632.7242,646
12/8/20142.702.732.672.7178,338
12/5/20142.722.782.722.7428,267
12/4/20142.752.792.712.7244,822
12/3/20142.812.822.752.7839,478
12/2/20142.762.832.752.7742,850
12/1/20142.762.882.752.7740,439
11/28/20142.722.802.712.7911,752
11/26/20142.742.822.742.7822,779
11/25/20142.842.852.742.7638,848
11/24/20142.802.862.752.8030,470
11/21/20142.752.822.732.8050,870
11/20/20142.782.832.712.8025,850
11/19/20142.872.942.752.7858,881
11/18/20142.802.962.782.8381,007
11/17/20142.902.902.782.79100,896
11/14/20142.902.962.732.87156,542
11/13/20142.832.932.792.91167,201
11/12/20142.502.962.502.80540,900
11/11/20141.892.891.892.631,639,704
11/10/20142.202.441.741.801,286,023
11/7/20142.902.991.912.06981,076
11/6/20143.243.253.073.0944,360
11/5/20143.323.323.163.1816,836
11/4/20143.333.373.103.17101,563
11/3/20143.363.423.253.3013,862
10/31/20143.493.523.323.3935,541
10/30/20143.353.453.263.4020,846
10/29/20143.313.413.303.3815,343
10/28/20143.133.273.133.2714,301
10/27/20143.173.283.123.1427,192
10/24/20143.503.503.133.1852,118
10/23/20143.423.443.353.3510,953
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center