Summer Infant Inc $4.12

down -0.04


1/8/2014 04:00 PM  |  NASDAQ : SUMR  
Industries : Consumer Non-durables / Personal Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SUMR historical data

Date Open High Low Close Volume
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
6/2/20142.812.922.722.90242,281
5/30/20142.922.992.812.86123,835
5/29/20142.923.152.882.91274,237
5/28/20143.033.102.812.89487,081
5/27/20143.333.403.033.10600,675
5/23/20143.313.313.163.25316,506
5/22/20143.323.323.073.25202,671
5/21/20143.253.353.203.25350,415
5/20/20143.443.503.153.18766,430
5/19/20143.303.493.003.481,468,255
5/16/20142.813.282.803.241,502,191
5/15/20142.502.922.432.891,439,577
5/14/20142.002.881.992.524,638,738
5/13/20141.701.701.601.6698,043
5/12/20141.751.801.701.7061,040
5/9/20141.751.781.631.7841,084
5/8/20141.901.901.721.7476,451
5/7/20141.961.961.871.8813,202
5/6/20141.991.991.891.9415,349
5/5/20141.902.001.901.9848,502
5/2/20141.891.981.861.9216,125
5/1/20141.811.941.801.8616,658
4/30/20141.981.981.871.9017,014
4/29/20141.982.031.952.0321,637
4/28/20141.971.991.951.956,629
4/25/20141.971.971.951.9614,703
4/24/20142.082.081.941.9715,571
4/23/20141.982.031.972.032,745
4/22/20142.052.091.941.9549,507
4/21/20142.032.031.972.0334,309
4/17/20141.922.031.922.0142,524
4/16/20142.012.041.921.9899,495
4/15/20142.032.081.951.98151,449
4/14/20142.152.152.002.02114,268
4/11/20142.092.152.012.10125,677
4/10/20142.182.212.152.1644,282
4/9/20142.142.202.112.1924,999
4/8/20142.122.122.062.126,463
4/7/20142.082.112.042.059,365
4/4/20142.132.142.032.0746,585
4/3/20142.282.282.112.1327,809
4/2/20142.212.282.152.2535,734
4/1/20142.102.202.102.17126,181
3/31/20142.102.102.012.0935,263
3/28/20142.072.102.032.099,628
3/27/20142.092.102.032.0324,737
3/26/20142.112.152.072.0924,436
3/25/20142.102.162.072.1373,255
3/24/20142.182.212.022.0841,084
3/21/20142.102.302.052.14349,683
3/20/20142.002.101.972.09225,476
3/19/20141.972.051.941.9963,527
3/18/20141.831.981.811.9885,679
3/17/20141.851.911.821.8346,982
3/14/20141.891.961.821.8566,940
3/13/20141.921.991.881.9259,513
3/12/20142.002.021.871.89196,682
Trading Center