$2.54 -0.01 (%) Summer Infant Inc - NASDAQ

May. 22, 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
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
4/8/20153.053.143.033.1211,853
4/7/20153.043.163.003.1411,613
4/6/20152.723.212.643.1174,219
4/2/20152.782.972.672.9445,829
4/1/20152.702.852.612.7552,604
3/31/20152.652.742.622.7022,394
3/30/20152.732.732.622.656,685
3/27/20152.702.712.612.6921,713
3/26/20152.592.712.572.5715,982
3/25/20152.672.772.622.6324,839
3/24/20152.532.642.522.6427,968
3/23/20152.512.672.512.5324,963
3/20/20152.612.622.532.5317,839
3/19/20152.702.702.552.6337,282
3/18/20152.762.762.582.6317,502
3/17/20152.672.702.602.6614,078
3/16/20152.702.782.612.6341,406
3/13/20152.722.772.572.7257,674
3/12/20152.652.762.612.7138,784
3/11/20152.782.792.672.7043,753
3/10/20152.872.872.752.8050,568
3/9/20153.023.022.842.8730,228
3/6/20153.003.082.813.0090,204
3/5/20152.953.162.953.0036,194
3/4/20152.883.092.852.92183,238
3/3/20152.752.892.662.8574,507
3/2/20152.722.752.722.7515,759
2/27/20152.652.782.652.7220,196
2/26/20152.812.992.642.6416,672
2/25/20152.862.892.782.7847,331
2/24/20152.872.982.832.8536,635
2/23/20152.622.882.622.8436,258
2/20/20152.652.672.612.6523,359
2/19/20152.702.702.612.6521,952
2/18/20152.682.752.652.6931,387
2/17/20152.942.942.652.7183,033
2/13/20152.882.962.832.9111,023
2/12/20152.992.992.812.8977,188
2/11/20153.013.022.983.003,434
2/10/20153.073.072.973.0027,792
2/9/20152.963.032.963.0219,096
2/6/20153.043.122.963.0070,051
2/5/20153.063.103.023.0691,529
2/4/20153.143.183.073.0711,320
2/3/20153.123.183.123.1649,523
2/2/20153.083.183.073.1512,262
1/30/20153.123.223.083.0843,012
1/29/20153.273.323.133.1746,404
1/28/20153.233.293.183.297,454
1/27/20153.093.293.093.269,972
1/26/20153.253.303.043.2166,661
1/23/20153.213.323.173.3089,869
1/22/20153.303.353.213.2314,867
1/21/20153.443.443.293.30110,515
1/20/20153.373.383.183.3650,436
1/16/20153.353.443.333.3445,372
1/15/20153.513.513.363.4351,443
1/14/20153.443.473.373.4322,363
1/13/20153.483.503.403.4785,989
1/12/20153.433.463.323.4066,893
1/9/20153.333.423.263.3525,315
1/8/20153.213.463.153.2942,583
1/7/20153.113.213.003.1659,904
1/6/20153.223.223.003.0472,195
1/5/20153.343.343.183.2259,969
1/2/20153.303.543.303.3454,824
12/31/20143.313.343.243.2636,041
12/30/20143.253.403.253.3348,012
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center