$2.28 +0.01 (%) Summer Infant Inc - NASDAQ

Aug. 30, 2016 | 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
8/29/20162.302.312.252.2730,042
8/26/20162.302.302.272.2716,753
8/25/20162.232.302.232.2927,265
8/24/20162.322.332.222.3026,804
8/23/20162.222.442.222.3061,152
8/22/20162.202.292.162.22101,371
8/19/20162.222.222.162.1891,998
8/18/20162.202.222.102.2026,343
8/17/20162.142.202.142.151,167
8/16/20162.222.222.162.1751,568
8/15/20162.202.242.142.2169,505
8/12/20162.202.222.202.229,464
8/11/20162.242.242.202.2228,441
8/10/20162.232.272.152.24149,300
8/9/20162.242.252.232.257,879
8/8/20162.252.252.162.2552,448
8/5/20162.002.312.002.20159,500
8/4/20161.992.001.931.9814,118
8/3/20162.042.041.801.9516,696
8/2/20161.821.881.611.86135,188
8/1/20161.952.011.951.9818,577
7/29/20161.851.971.841.9544,141
7/28/20161.801.821.801.828,760
7/27/20161.781.781.781.78224
7/26/20161.801.811.771.778,164
7/25/20161.881.881.761.8020,012
7/22/20161.791.851.751.859,137
7/21/20161.761.901.751.8444,348
7/20/20161.731.761.701.762,210
7/19/20161.661.751.651.7517,681
7/18/20161.701.751.651.687,469
7/15/20161.771.771.731.73400
7/14/20161.751.811.681.753,887
7/13/20161.751.801.701.701,345
7/12/20161.801.801.671.687,161
7/11/20161.781.781.741.781,121
7/8/20161.681.831.681.775,699
7/7/20161.701.741.641.705,808
7/6/20161.631.731.631.724,669
7/5/20161.741.741.621.62356
7/1/20161.721.731.661.71812
6/30/20161.751.851.651.6614,711
6/29/20161.701.721.631.7124,779
6/28/20161.801.841.701.701,843
6/27/20161.791.831.741.8228,862
6/24/20161.791.821.731.7826,627
6/23/20161.891.891.791.8035,915
6/22/20161.811.891.811.8515,037
6/21/20161.881.881.801.825,967
6/20/20161.831.831.681.8333,659
6/17/20161.741.951.741.8256,880
6/16/20161.601.801.491.7549,282
6/15/20161.551.621.501.6033,299
6/14/20161.451.551.451.519,003
6/13/20161.431.481.431.4814,556
6/10/20161.491.501.441.457,969
6/9/20161.451.501.431.4833,515
6/8/20161.401.461.401.4552,780
6/7/20161.401.461.401.443,258
6/6/20161.401.441.381.4211,430
6/3/20161.461.471.381.3826,948
6/2/20161.471.471.401.4136,303
6/1/20161.461.471.441.4769,024
5/31/20161.411.471.411.4656,574
5/27/20161.551.551.401.4077,993
5/26/20161.601.601.541.548,835
5/25/20161.561.591.491.5910,571
5/24/20161.471.591.471.547,278
5/23/20161.541.541.531.531,625
5/20/20161.571.601.521.527,653
5/19/20161.531.601.471.556,953
5/18/20161.531.601.431.5424,469
5/17/20161.431.511.431.501,485
5/16/20161.531.531.471.475,050
5/13/20161.411.551.411.558,536
5/12/20161.501.501.421.5013,958
5/11/20161.511.511.401.5019,759
5/10/20161.531.551.401.51117,785
5/9/20161.571.571.461.5412,558
5/6/20161.471.701.221.54501,847
5/5/20161.271.431.241.2962,280
5/4/20161.281.341.221.2615,737
5/3/20161.361.361.251.2741,103
5/2/20161.411.421.321.3239,412
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center