Summer Infant Inc. Common Stockのデータ

Summer Infant Inc. Common Stockの基本情報

名前 Summer Infant Inc. Common Stock
ティッカー SUMR
国 United States
上場年 nan
セクター Consumer Durables

Summer Infant Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.42 17.61 18.09 17.7 10700.0 17.7
2021-02-12 19.6 17.87 18.96 18.78 7500.0 18.78
2021-02-11 19.55 18.94 18.94 19.04 2500.0 19.04
2021-02-10 19.05 18.56 18.79 18.94 1600.0 18.94
2021-02-09 19.4 18.79 18.9 18.79 5600.0 18.79
2021-02-08 18.97 17.5 17.5 18.63 24900.0 18.63
2021-02-05 22.5 16.23 22.5 17.5 126900.0 17.5
2021-02-04 22.81 17.98 17.98 22.5 67000.0 22.5
2021-02-03 17.89 17.61 17.61 17.83 1800.0 17.83
2021-02-02 18.0 17.51 17.7 17.82 4100.0 17.82
2021-02-01 17.31 16.81 17.03 17.3 5900.0 17.3
2021-01-29 17.59 16.57 17.59 16.99 2200.0 16.99
2021-01-28 17.65 16.76 17.65 16.76 2200.0 16.76
2021-01-27 17.21 16.58 17.21 17.14 4600.0 17.14
2021-01-26 17.89 16.75 17.21 17.15 9300.0 17.15
2021-01-25 17.3 16.88 16.95 17.21 10600.0 17.21
2021-01-22 16.9 16.5 16.5 16.78 2600.0 16.78
2021-01-21 16.5 15.93 15.93 16.5 9300.0 16.5
2021-01-20 15.88 15.63 15.63 15.81 2300.0 15.81
2021-01-19 15.58 14.49 14.49 15.54 6500.0 15.54
2021-01-15 15.22 14.94 15.0 15.1 5600.0 15.1
2021-01-14 15.18 14.93 15.18 15.0 10200.0 15.0
2021-01-13 15.25 14.7 15.19 14.87 7000.0 14.87
2021-01-12 15.25 14.7 15.0 14.7 2100.0 14.7
2021-01-11 14.9 14.18 14.54 14.8 4900.0 14.8
2021-01-08 15.55 15.0 15.55 15.25 4500.0 15.25
2021-01-07 15.75 15.0 15.47 15.23 6500.0 15.23
2021-01-06 16.35 15.13 16.35 15.71 4600.0 15.71
2021-01-05 15.5 15.0 15.12 15.5 1400.0 15.5
2021-01-04 15.55 14.03 14.96 15.36 17600.0 15.36
2020-12-31 15.75 15.25 15.75 15.35 7000.0 15.35
2020-12-30 15.71 15.35 15.35 15.53 2800.0 15.53
2020-12-29 15.91 15.2 15.87 15.41 6000.0 15.41
2020-12-28 16.14 15.83 15.83 15.84 4700.0 15.84
2020-12-24 15.83 15.8 15.8 15.83 700.0 15.83
2020-12-23 16.27 15.82 15.95 15.85 2900.0 15.85
2020-12-22 16.2 15.46 15.46 15.93 11300.0 15.93
2020-12-21 16.32 15.64 16.18 15.7 8300.0 15.7
2020-12-18 16.65 16.0 16.24 16.0 12100.0 16.0
2020-12-17 16.62 16.12 16.4 16.12 10900.0 16.12
2020-12-16 16.78 16.34 16.5 16.34 2300.0 16.34
2020-12-15 17.13 15.9 16.62 16.41 8100.0 16.41
2020-12-14 17.05 16.5 17.05 16.5 5900.0 16.5
2020-12-11 16.94 16.75 16.94 16.77 3000.0 16.77
2020-12-10 17.0 16.74 16.83 17.0 10600.0 17.0
2020-12-09 17.0 16.62 17.0 16.97 2100.0 16.97
2020-12-08 17.0 16.36 16.45 17.0 6500.0 17.0
2020-12-07 16.7 16.26 16.7 16.34 2800.0 16.34
2020-12-04 16.77 16.21 16.53 16.76 3300.0 16.76
2020-12-03 16.63 15.98 16.0 16.19 29900.0 16.19
2020-12-02 16.45 15.58 16.45 15.78 12200.0 15.78
2020-12-01 16.73 16.2 16.69 16.46 5500.0 16.46
2020-11-30 17.2 16.42 17.2 16.6 4900.0 16.6
2020-11-27 17.5 17.18 17.5 17.27 5600.0 17.27
2020-11-25 17.63 17.44 17.63 17.53 4300.0 17.53
2020-11-24 17.89 17.28 17.49 17.64 7500.0 17.64
2020-11-23 17.95 17.04 17.04 17.7 8400.0 17.7
2020-11-20 16.92 16.66 16.75 16.78 3100.0 16.78
2020-11-19 16.64 16.39 16.43 16.64 5500.0 16.64
2020-11-18 16.81 16.2 16.4 16.81 6400.0 16.81
2020-11-17 17.14 16.2 17.14 16.38 12000.0 16.38
2020-11-16 17.92 16.56 16.73 17.21 12400.0 17.21
2020-11-13 18.48 16.0 16.79 16.44 16400.0 16.44
2020-11-12 19.0 16.33 19.0 17.22 24600.0 17.22
2020-11-11 20.0 17.5 18.14 19.02 63200.0 19.02
2020-11-10 23.53 21.58 21.58 23.0 14600.0 23.0
2020-11-09 22.24 20.9 21.32 22.0 11500.0 22.0
2020-11-06 20.06 19.91 19.91 20.06 900.0 20.06
2020-11-05 19.54 18.32 18.56 19.54 6200.0 19.54
2020-11-04 19.41 18.25 18.42 19.0 2800.0 19.0
2020-11-03 19.35 18.45 18.46 18.56 5800.0 18.56
2020-11-02 19.43 18.05 18.46 18.39 5900.0 18.39
2020-10-30 19.04 18.01 18.01 18.45 3500.0 18.45
2020-10-29 19.22 17.83 17.83 18.73 3700.0 18.73
2020-10-28 20.04 18.46 20.04 19.3 7100.0 19.3
2020-10-27 20.48 19.21 20.29 20.48 7200.0 20.48
2020-10-26 20.51 18.16 20.51 19.5 7900.0 19.5
2020-10-23 21.47 19.76 20.89 20.51 8800.0 20.51
2020-10-22 22.32 20.62 22.32 20.95 9800.0 20.95
2020-10-21 22.49 21.5 22.06 22.0 11600.0 22.0
2020-10-20 22.9 21.66 22.29 21.91 12200.0 21.91
2020-10-19 24.0 20.73 20.73 22.21 25700.0 22.21
2020-10-16 22.0 17.06 17.59 20.71 68100.0 20.71
2020-10-15 16.45 15.65 16.12 16.45 3600.0 16.45
2020-10-14 16.71 16.2 16.71 16.61 2200.0 16.61
2020-10-13 16.65 16.0 16.0 16.65 6000.0 16.65
2020-10-12 17.07 15.49 16.95 16.34 15000.0 16.34
2020-10-09 17.18 16.95 17.18 17.11 2300.0 17.11
2020-10-08 17.49 17.22 17.4 17.22 4700.0 17.22
2020-10-07 17.48 17.21 17.39 17.48 2800.0 17.48
2020-10-06 17.27 17.07 17.27 17.07 900.0 17.07
2020-10-05 17.99 17.01 17.34 17.25 2900.0 17.25
2020-10-02 17.4 16.95 17.4 17.34 6800.0 17.34
2020-10-01 17.2 17.0 17.2 17.2 1800.0 17.2
2020-09-30 17.29 16.87 16.87 17.29 3400.0 17.29
2020-09-29 17.39 16.29 17.39 16.68 7100.0 16.68
2020-09-28 17.5 17.02 17.45 17.16 4200.0 17.16
2020-09-25 17.5 17.07 17.27 17.5 3000.0 17.5
2020-09-24 17.72 17.1 17.72 17.49 2200.0 17.49
2020-09-23 17.91 17.41 17.41 17.67 3800.0 17.67
2020-09-22 17.69 15.5 15.98 17.41 6900.0 17.41
2020-09-21 16.05 14.74 15.5 15.65 6800.0 15.65
2020-09-18 18.19 16.29 18.19 16.29 8600.0 16.29
2020-09-17 18.09 17.61 17.78 17.85 4000.0 17.85
2020-09-16 18.7 17.54 17.83 18.03 8400.0 18.03
2020-09-15 19.02 17.51 18.01 18.04 9600.0 18.04
2020-09-14 19.06 17.57 19.06 18.06 10200.0 18.06
2020-09-11 20.42 18.69 20.42 19.21 5800.0 19.21
2020-09-10 22.3 20.11 20.51 20.4 10400.0 20.4
2020-09-09 22.22 20.09 22.21 20.36 14600.0 20.36
2020-09-08 21.94 18.2 18.4 20.51 35100.0 20.51
2020-09-04 19.62 17.26 17.48 18.41 21300.0 18.41
2020-09-03 17.41 16.76 17.01 17.3 4700.0 17.3
2020-09-02 17.4 16.79 17.08 17.2 10400.0 17.2
2020-09-01 17.62 16.86 17.62 16.91 10200.0 16.91
2020-08-31 18.47 17.51 18.0 17.99 8000.0 17.99
2020-08-28 17.68 17.2 17.2 17.68 2000.0 17.68
2020-08-27 17.68 17.5 17.5 17.5 1300.0 17.5
2020-08-26 18.09 17.1 17.1 17.51 6800.0 17.51
2020-08-25 17.99 17.25 17.59 17.33 6500.0 17.33
2020-08-24 18.45 17.4 18.45 17.56 11000.0 17.56
2020-08-21 18.5 16.94 16.94 17.9 23600.0 17.9
2020-08-20 17.32 16.77 16.89 17.15 13800.0 17.15
2020-08-19 17.6 16.38 17.11 17.38 12800.0 17.38
2020-08-18 18.82 17.37 18.22 17.43 16200.0 17.43
2020-08-17 19.7 17.34 19.7 18.64 22800.0 18.64
2020-08-14 19.7 18.45 18.46 19.7 27800.0 19.7
2020-08-13 19.94 17.97 18.74 19.0 41100.0 19.0
2020-08-12 19.5 15.58 17.02 17.85 208800.0 17.85
2020-08-11 16.28 13.85 16.11 13.9 31700.0 13.9
2020-08-10 15.6 13.0 13.0 15.32 52500.0 15.32
2020-08-07 13.16 11.5 11.58 12.77 17200.0 12.77
2020-08-06 11.5 11.0 11.02 11.38 13400.0 11.38
2020-08-05 10.8 10.27 10.28 10.58 9500.0 10.58
2020-08-04 10.75 9.8 10.01 10.25 10100.0 10.25
2020-08-03 10.67 9.7 9.7 10.04 8400.0 10.04
2020-07-31 9.78 9.6 9.73 9.7 3200.0 9.7
2020-07-30 9.99 9.23 9.81 9.65 24200.0 9.65
2020-07-29 10.1 9.36 9.36 9.99 4800.0 9.99
2020-07-28 9.79 9.35 9.79 9.35 4000.0 9.35
2020-07-27 10.78 8.87 10.78 9.8 24000.0 9.8
2020-07-24 10.75 10.01 10.5 10.75 3000.0 10.75
2020-07-23 10.8 10.37 10.8 10.75 15500.0 10.75
2020-07-22 10.84 10.05 10.56 10.76 4300.0 10.76
2020-07-21 11.31 10.79 11.27 10.79 9000.0 10.79
2020-07-20 10.75 10.14 10.14 10.54 5500.0 10.54
2020-07-17 10.25 9.4 9.75 10.13 12100.0 10.13
2020-07-16 9.95 9.16 9.95 9.9 3900.0 9.9
2020-07-15 10.0 9.57 9.9 10.0 7000.0 10.0
2020-07-14 9.9 9.23 9.9 9.67 4400.0 9.67
2020-07-13 9.99 9.55 9.55 9.79 8100.0 9.79
2020-07-10 9.96 9.41 9.96 9.58 10300.0 9.58
2020-07-09 10.43 9.63 10.0 9.95 14600.0 9.95
2020-07-08 10.29 9.35 9.35 10.26 30800.0 10.26
2020-07-07 9.32 8.89 9.0 9.2 10900.0 9.2
2020-07-06 9.97 8.39 9.97 9.02 16700.0 9.02
2020-07-02 9.75 9.03 9.28 9.35 24200.0 9.35
2020-07-01 8.99 7.86 8.18 8.79 22800.0 8.79
2020-06-30 8.14 7.69 7.79 8.02 51800.0 8.02
2020-06-29 7.79 7.31 7.79 7.69 18000.0 7.69
2020-06-26 7.51 6.93 7.23 7.07 9100.0 7.07
2020-06-25 7.73 6.91 7.2 7.64 36000.0 7.64
2020-06-24 7.42 6.42 6.69 7.1 23000.0 7.1
2020-06-23 6.96 6.58 6.96 6.95 2800.0 6.95
2020-06-22 6.98 6.39 6.83 6.77 14600.0 6.77
2020-06-19 6.98 6.47 6.68 6.67 34200.0 6.67
2020-06-18 6.86 6.1 6.47 6.5 38200.0 6.5
2020-06-17 6.15 5.76 6.07 6.02 3700.0 6.02
2020-06-16 6.23 5.6 6.03 5.99 18700.0 5.99
2020-06-15 6.35 5.93 6.35 5.93 6400.0 5.93
2020-06-12 6.78 5.57 6.78 5.83 7900.0 5.83
2020-06-11 6.42 5.4 6.33 5.5 16300.0 5.5
2020-06-10 6.68 6.35 6.45 6.65 1500.0 6.65
2020-06-09 6.82 6.36 6.53 6.49 12400.0 6.49
2020-06-08 7.08 6.57 6.75 6.64 11500.0 6.64
2020-06-05 7.45 6.55 6.89 6.88 23300.0 6.88
2020-06-04 7.0 6.2 6.7 6.51 21800.0 6.51
2020-06-03 7.51 5.57 7.21 6.98 134500.0 6.98
2020-06-02 7.49 6.45 6.83 7.21 48800.0 7.21
2020-06-01 6.89 6.27 6.54 6.79 14600.0 6.79
2020-05-29 6.43 5.56 5.6 6.25 23300.0 6.25
2020-05-28 6.11 5.48 5.82 5.6 22300.0 5.6
2020-05-27 6.11 4.91 4.99 5.68 101300.0 5.68
2020-05-26 4.99 4.58 4.62 4.82 29300.0 4.82
2020-05-22 4.66 4.46 4.66 4.55 4300.0 4.55
2020-05-21 4.75 4.23 4.68 4.51 14400.0 4.51
2020-05-20 4.84 3.97 3.97 4.84 49600.0 4.84
2020-05-19 4.2 4.0 4.09 4.13 8100.0 4.13
2020-05-18 4.1 3.7 3.75 4.1 21200.0 4.1
2020-05-15 3.93 3.71 3.75 3.82 11300.0 3.82
2020-05-14 3.8 3.58 3.61 3.74 15100.0 3.74
2020-05-13 4.55 3.58 3.97 3.72 56200.0 3.72
2020-05-12 3.82 3.55 3.6 3.79 32100.0 3.79
2020-05-11 3.71 3.46 3.46 3.6 7400.0 3.6
2020-05-08 3.71 3.53 3.53 3.65 9000.0 3.65
2020-05-07 3.6 3.38 3.38 3.51 4300.0 3.51
2020-05-06 3.53 3.35 3.46 3.38 12500.0 3.38
2020-05-05 3.51 3.34 3.34 3.42 7300.0 3.42
2020-05-04 3.58 3.12 3.3 3.46 19600.0 3.46
2020-05-01 4.22 3.3 4.12 3.39 110900.0 3.39
2020-04-30 4.75 2.51 2.75 3.76 502000.0 3.76
2020-04-29 2.59 2.3 2.41 2.57 11800.0 2.57
2020-04-28 2.33 2.28 2.33 2.3 5800.0 2.3
2020-04-27 2.42 2.33 2.34 2.42 3500.0 2.42
2020-04-24 2.42 2.34 2.36 2.34 1400.0 2.34
2020-04-23 2.35 2.35 2.35 2.35 1500.0 2.35
2020-04-22 2.39 2.31 2.31 2.39 900.0 2.39
2020-04-21 2.53 2.35 2.52 2.37 5700.0 2.37
2020-04-20 2.69 2.52 2.64 2.52 15200.0 2.52
2020-04-17 2.74 2.32 2.34 2.52 27600.0 2.52
2020-04-16 2.64 2.42 2.6 2.44 7500.0 2.44
2020-04-15 2.61 2.22 2.34 2.51 29600.0 2.51
2020-04-14 2.47 2.02 2.06 2.26 38700.0 2.26
2020-04-13 2.15 1.97 1.97 2.04 2400.0 2.04
2020-04-09 2.11 1.93 1.95 1.97 9800.0 1.97
2020-04-08 2.02 1.93 2.0 2.02 4700.0 2.02
2020-04-07 2.1 1.92 2.05 1.92 8400.0 1.92
2020-04-06 2.2 1.92 2.18 2.06 2700.0 2.06
2020-04-03 2.05 1.9 2.05 1.92 7900.0 1.92
2020-04-02 2.15 1.9 2.01 2.05 5600.0 2.05
2020-04-01 2.13 1.98 1.99 2.13 900.0 2.13
2020-03-31 2.23 1.88 2.12 2.09 25300.0 2.09
2020-03-30 2.69 2.06 2.69 2.11 7000.0 2.11
2020-03-27 2.47 2.2 2.25 2.2 7900.0 2.2
2020-03-26 2.73 2.04 2.52 2.29 8600.0 2.29
2020-03-25 2.68 2.25 2.27 2.37 35500.0 2.37
2020-03-24 2.36 1.89 1.89 2.1 20100.0 2.1
2020-03-23 1.94 1.75 1.79 1.87 10900.0 1.87
2020-03-20 2.0 1.61 1.96 1.89 15200.0 1.89
2020-03-19 2.9 1.81 2.11 2.0 26800.0 2.0
2020-03-18 2.62 1.8 2.6 1.9 8200.0 1.9
2020-03-17 3.14 2.45 2.55 2.62 14400.0 2.62
2020-03-16 2.82 2.02 2.75 2.55 33600.0 2.55
2020-03-13 4.5 3.78 4.32 3.78 4700.0 3.78
2020-03-12 4.5 3.6 3.6 4.5 2900.0 4.5
2020-03-11 4.5 3.96 4.14 4.05 4000.0 4.05
2020-03-10 4.86 3.87 3.87 3.96 2600.0 3.96
2020-03-09 5.13 3.69 5.04 4.41 7700.0 4.41
2020-03-06 5.31 4.86 5.31 4.95 5300.0 4.95
2020-03-05 5.67 5.22 5.58 5.22 3800.0 5.22
2020-03-04 5.67 5.31 5.67 5.58 3000.0 5.58
2020-03-03 5.76 5.4 5.58 5.67 15600.0 5.67
2020-03-02 6.57 4.14 4.14 5.4 33400.0 5.4
2020-02-28 4.95 3.69 4.77 3.96 19900.0 3.96
2020-02-27 5.4 4.05 5.4 4.95 22900.0 4.95
2020-02-26 6.39 5.4 5.4 5.49 16500.0 5.49
2020-02-25 7.65 4.59 4.59 6.03 157400.0 6.03
2020-02-24 6.12 4.68 5.49 4.95 36800.0 4.95
2020-02-21 6.57 5.76 6.39 5.76 28700.0 5.76
2020-02-20 6.57 5.85 6.39 6.39 34100.0 6.39
2020-02-19 7.2 6.03 6.03 6.57 62400.0 6.57
2020-02-18 8.73 5.94 8.37 6.93 343400.0 6.93