Summer Infant, Inc. Historical Stock Prices

SUMR 
$2.025
*  
0.075
 negative 
3.85%
Get SUMR Alerts
*Delayed - data as of Apr. 23, 2014 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  1.98  2.025  1.97  2.025 2,745
04/23/2014 1.98 2.025 1.97 2.025 2,745
04/22/2014 2.05 2.09 1.943 1.95 49,507
04/21/2014 2.03 2.03 1.97 2.03 34,309
04/17/2014 1.921 2.03 1.921 2.01 42,524
04/16/2014 2.01 2.04 1.92 1.98 99,495
04/15/2014 2.03 2.08 1.95 1.98 151,449
04/14/2014 2.15 2.15 2 2.02 114,268
04/11/2014 2.09 2.15 2.01 2.1 125,677
04/10/2014 2.181 2.21 2.15 2.16 44,282
04/09/2014 2.14 2.2 2.11 2.19 24,999
04/08/2014 2.12 2.12 2.0601 2.12 6,463
04/07/2014 2.08 2.11 2.04 2.05 9,365
04/04/2014 2.13 2.14 2.031 2.07 46,585
04/03/2014 2.28 2.28 2.11 2.13 27,809
04/02/2014 2.21 2.28 2.15 2.25 35,734
04/01/2014 2.1 2.2 2.1 2.17 126,181
03/31/2014 2.1 2.1 2.0132 2.09 35,263
03/28/2014 2.07 2.1 2.03 2.09 9,628
03/27/2014 2.09 2.1 2.03 2.03 24,737
03/26/2014 2.11 2.15 2.07 2.09 24,436
03/25/2014 2.1 2.16 2.07 2.13 73,255
03/24/2014 2.18 2.2091 2.02 2.075 41,084
03/21/2014 2.1 2.3 2.05 2.14 349,683
03/20/2014 2 2.1 1.97 2.0875 225,476
03/19/2014 1.97 2.05 1.94 1.99 63,527
03/18/2014 1.831 1.98 1.81 1.98 85,679
03/17/2014 1.85 1.91 1.82 1.83 46,982
03/14/2014 1.89 1.96 1.82 1.85 66,940
03/13/2014 1.92 1.99 1.88 1.92 59,513
03/12/2014 2 2.02 1.87 1.89 196,682
03/11/2014 1.92 1.95 1.85 1.87 83,956
03/10/2014 1.9 1.9496 1.8102 1.93 29,205
03/07/2014 1.89 1.9399 1.89 1.91 10,467
03/06/2014 1.88 1.9599 1.88 1.89 28,895
03/05/2014 1.82 1.92 1.82 1.91 27,971
03/04/2014 1.87 1.94 1.83 1.84 36,196
03/03/2014 1.8 1.849 1.7601 1.84 21,507
02/28/2014 1.81 1.85 1.8 1.85 52,770
02/27/2014 1.78 1.84 1.78 1.84 49,245
02/26/2014 1.78 1.82 1.78 1.8 15,162
02/25/2014 1.81 1.84 1.76 1.82 66,493
02/24/2014 1.85 1.85 1.75 1.84 112,836
02/21/2014 1.87 1.9 1.82 1.84 46,720
02/20/2014 1.93 1.93 1.86 1.87 42,884
02/19/2014 1.99 2.0099 1.86 1.93 69,367
02/18/2014 2.02 2.02 1.9416 2.02 58,973
02/14/2014 2.1 2.11 1.98 2.01 64,002
02/13/2014 2.05 2.14 2 2.11 35,686
02/12/2014 2.18 2.18 2.06 2.09 78,644
02/11/2014 2.18 2.2399 2.09 2.2 69,710
02/10/2014 2.22 2.27 2.19 2.19 33,796
02/07/2014 2.24 2.24 2.16 2.24 26,956
02/06/2014 2.08 2.23 2.05 2.21 76,003
02/05/2014 2.19 2.19 2.08 2.09 47,331
02/04/2014 2.22 2.23 2.1601 2.21 27,995
02/03/2014 2.18 2.31 2.16 2.19 58,603
01/31/2014 2.2699 2.33 2.2201 2.27 57,615
01/30/2014 2.16 2.34 2.16 2.27 76,825
01/29/2014 2.25 2.25 2.14 2.17 128,896
01/28/2014 2.01 2.37 2.01 2.28 533,020
01/27/2014 2.04 2.04 1.98 2 95,838
01/24/2014 2.05 2.05 1.96 1.97 71,288
01/23/2014 1.9799 2.09 1.9601 2.03 71,822
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?