Quantcast

Summer Infant, Inc. Common Stock Historical Stock Prices

SUMR 
$0.7211
*  
unch
unch
Get SUMR Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading SUMR now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    SUMR Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.7211 0.735 0.72 0.7211 19,731
04/18/2019 0.7301 0.735 0.72 0.7211 19,731
04/17/2019 0.74 0.7437 0.7202 0.721 21,213
04/16/2019 0.7327 0.7471 0.72 0.74 21,311
04/15/2019 0.75 0.7501 0.729 0.7396 29,506
04/12/2019 0.749 0.755 0.749 0.75 5,862
04/11/2019 0.769 0.777 0.75 0.75 1,962
04/10/2019 0.75 0.816 0.75 0.7511 30,676
04/09/2019 0.7175 0.7296 0.715 0.7296 12,177
04/08/2019 0.7277 0.7277 0.715 0.7198 15,345
04/05/2019 0.7448 0.7448 0.7135 0.7277 5,565
04/04/2019 0.73 0.73 0.71 0.7115 16,475
04/03/2019 0.7236 0.7236 0.7101 0.7157 7,154
04/02/2019 0.75 0.75 0.71 0.7126 3,839
04/01/2019 0.71 0.75 0.71 0.725 9,492
03/29/2019 0.72 0.75 0.72 0.72 51,032
03/28/2019 0.69 0.71 0.68 0.6998 79,255
03/27/2019 0.7238 0.7238 0.6895 0.703 24,763
03/26/2019 0.7202 0.74 0.715 0.715 34,201
03/25/2019 0.758 0.758 0.7202 0.7202 9,138
03/22/2019 0.7337 0.76 0.7202 0.76 13,619
03/21/2019 0.7338 0.7483 0.713 0.7222 16,094
03/20/2019 0.7338 0.7596 0.71 0.745 88,876
03/19/2019 0.7301 0.7601 0.7301 0.7379 39,523
03/18/2019 0.7561 0.78 0.7494 0.7511 24,100
03/15/2019 0.74 0.79 0.73 0.78 47,979
03/14/2019 0.77 0.77 0.75 0.7501 88,668
03/13/2019 0.7661 0.8006 0.7661 0.7704 7,069
03/12/2019 0.79 0.815 0.765 0.765 73,738
03/11/2019 0.8 0.8159 0.7618 0.7711 56,486
03/08/2019 0.75 0.7949 0.75 0.7948 63,083
03/07/2019 0.701 0.81 0.7 0.721 281,137
03/06/2019 0.753 0.78 0.7031 0.75 116,820
03/05/2019 0.79 0.79 0.7529 0.78 34,991
03/04/2019 0.784 0.79 0.7512 0.77 49,817
03/01/2019 0.76 0.79 0.76 0.7798 21,850
02/28/2019 0.8 0.8056 0.7626 0.7699 214,994
02/27/2019 0.825 0.825 0.7909 0.81 80,224
02/26/2019 0.81 0.8299 0.78 0.825 116,669
02/25/2019 0.79 0.83 0.7803 0.8 94,816
02/22/2019 0.7831 0.8298 0.7831 0.7907 45,301
02/21/2019 0.9295 0.9295 0.7899 0.8198 615,536
02/20/2019 1.1 1.117 1.05 1.05 71,386
02/19/2019 1.07 1.1 1.065 1.1 31,763
02/15/2019 1.04 1.09 1.04 1.06 27,224
02/14/2019 1.0553 1.0553 1.03 1.03 20,457
02/13/2019 1.07 1.0818 1.03 1.04 46,137
02/12/2019 1.08 1.0925 1.06 1.06 14,491
02/11/2019 1.045 1.1 1.04 1.09 65,155
02/08/2019 1.06 1.08 1.04 1.04 22,471
02/07/2019 1.03 1.07 1.03 1.07 8,626
02/06/2019 1.05 1.07 1.02 1.02 42,654
02/05/2019 1.1 1.1 1.04 1.04 12,204
02/04/2019 1.06 1.0849 1.03 1.042 20,530
02/01/2019 1.069 1.1 1.04 1.07 35,915
01/31/2019 1.07 1.07 1.05 1.05 10,600
01/30/2019 1.03 1.12 1.01 1.08 40,363
01/29/2019 1.04 1.05 1.02 1.02 25,511
01/28/2019 1.04 1.0927 1.04 1.05 22,027
01/25/2019 1.09 1.1 1.05 1.05 11,820
01/24/2019 1.11 1.11 1.06 1.06 7,824
01/23/2019 1.12 1.12 1.05 1.05 36,205
01/22/2019 1.1 1.17 1.1 1.12 5,926
01/18/2019 1.12 1.14 1.1148 1.14 1,788
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio