Summer Infant, Inc. Historical Stock Prices

SUMR 
$3.73
*  
0.04
1.06%
Get SUMR Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading SUMR now
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 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  3.69  3.82  3.63  3.73 61,718
09/22/2014 3.69 3.82 3.63 3.73 61,718
09/19/2014 3.77 3.96 3.77 3.77 41,840
09/18/2014 3.718 3.85 3.7 3.78 50,300
09/17/2014 3.814 3.89 3.75 3.75 38,229
09/16/2014 3.77 3.89 3.76 3.85 51,299
09/15/2014 4.06 4.14 3.84 3.86 136,876
09/12/2014 4.2199 4.22 4.1201 4.15 28,341
09/11/2014 4.23 4.33 4.14 4.175 37,398
09/10/2014 4.21 4.35 4.03 4.22 213,683
09/09/2014 4.44 4.44 4.1701 4.2 88,144
09/08/2014 4.45 4.5 4.36 4.43 45,887
09/05/2014 4.41 4.5 4.3807 4.45 41,256
09/04/2014 4.45 4.54 4.415 4.43 133,363
09/03/2014 4.34 4.5 4.26 4.44 64,530
09/02/2014 4.23 4.41 4.11 4.35 125,210
08/29/2014 4.4 4.46 4.25 4.25 67,965
08/28/2014 4.45 4.5 4.15 4.29 98,342
08/27/2014 4.45 4.51 4.43 4.44 42,363
08/26/2014 4.5 4.52 4.4101 4.43 84,848
08/25/2014 4.64 4.66 4.34 4.49 297,716
08/22/2014 4.35 4.7668 4.31 4.66 245,764
08/21/2014 4.4 4.42 4.28 4.35 67,408
08/20/2014 4.39 4.47 4.27 4.38 91,358
08/19/2014 4.08 4.49 4.08 4.46 335,496
08/18/2014 3.9 4.12 3.77 4.11 226,711
08/15/2014 3.58 3.79 3.25 3.78 298,838
08/14/2014 3.72 3.82 3.62 3.79 129,138
08/13/2014 3.87 3.95 3.7 3.72 134,546
08/12/2014 3.66 3.91 3.63 3.88 277,462
08/11/2014 3.71 3.8812 3.57 3.69 170,060
08/08/2014 3.74 3.85 3.74 3.76 58,271
08/07/2014 3.9 3.91 3.67 3.75 113,317
08/06/2014 3.93 3.99 3.75 3.89 73,818
08/05/2014 4.05 4.14 3.87 3.92 198,990
08/04/2014 4.15 4.22 3.84 4.06 395,948
08/01/2014 4.2 4.35 4.02 4.12 176,306
07/31/2014 4.06 4.24 3.92 4.16 245,993
07/30/2014 4.22 4.41 4.2 4.2 138,254
07/29/2014 4.3 4.39 4.15 4.2 465,594
07/28/2014 3.89 4.24 3.71 4.24 796,833
07/25/2014 3.61 3.9 3.52 3.89 295,021
07/24/2014 3.57 3.654 3.52 3.59 140,755
07/23/2014 3.65 3.67 3.51 3.53 131,956
07/22/2014 3.75 3.75 3.53 3.61 267,197
07/21/2014 3.35 3.88 3.35 3.7 653,264
07/18/2014 3.18 3.32 3.149 3.32 87,374
07/17/2014 3.21 3.21 3.14 3.16 60,691
07/16/2014 3.2 3.3 3.13 3.19 139,863
07/15/2014 3.42 3.5 3.12 3.17 411,461
07/14/2014 3.39 3.68 3.27 3.39 898,240
07/11/2014 3.04 3.44 2.98 3.39 526,319
07/10/2014 3.02 3.08 2.96 3.02 80,957
07/09/2014 2.88 3.08 2.88 3.02 211,329
07/08/2014 2.74 2.89 2.74 2.88 133,185
07/07/2014 2.9 2.9 2.71 2.8 153,602
07/03/2014 2.95 2.95 2.8101 2.9 82,088
07/02/2014 2.91 2.94 2.88 2.91 47,696
07/01/2014 2.88 2.97 2.841 2.88 63,054
06/30/2014 2.79 2.97 2.79 2.88 177,832
06/27/2014 2.7501 2.83 2.7501 2.83 76,600
06/26/2014 2.82 2.8299 2.75 2.76 54,492
06/25/2014 2.78 2.82 2.72 2.79 63,745
06/24/2014 2.73 2.8046 2.7 2.76 66,470
06/23/2014 2.86 2.88 2.75 2.75 235,110
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 Brokers before you trade

Want to trade FX?