Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spin Master Corp (OP: SNMSF )

21.13 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2017 28.54 28.54 28.54 1,430 -0.73(-2.49%)
Apr 13, 2017 29.26 29.26 29.26 900 +0.27(+0.92%)
Apr 11, 2017 29.00 29.00 29.00 0 -0.19(-0.65%)
Apr 10, 2017 29.02 29.19 29.02 29.19 1,150 +0.09(+0.32%)
Apr 04, 2017 29.09 29.09 29.09 0 +0.55(+1.94%)
Apr 03, 2017 28.54 28.54 28.54 28.54 1,300 -0.80(-2.73%)
Mar 31, 2017 28.27 29.34 28.27 29.34 685 +1.10(+3.90%)
Mar 28, 2017 28.24 28.24 28.24 1,600 +0.09(+0.31%)
Mar 27, 2017 27.96 28.15 27.96 28.15 412 +0.08(+0.29%)
Mar 22, 2017 28.07 28.07 28.07 68 -0.47(-1.63%)
Mar 20, 2017 28.54 28.54 28.54 55 +0.22(+0.79%)
Mar 17, 2017 28.08 28.31 28.08 28.31 6,814 +0.01(+0.03%)
Mar 16, 2017 28.32 28.32 28.30 28.30 6,000 -0.20(-0.69%)
Mar 14, 2017 28.50 28.50 28.50 5,500 +1.60(+5.95%)
Mar 09, 2017 26.90 26.90 26.90 0 +0.33(+1.26%)
Mar 07, 2017 26.56 26.56 26.56 0 +0.96(+3.75%)
Mar 06, 2017 25.61 25.61 25.61 25.61 200 -0.07(-0.29%)
Mar 03, 2017 25.68 25.68 25.68 25.68 100 -0.81(-3.07%)
Mar 02, 2017 26.49 26.49 26.49 26.49 152 -0.11(-0.41%)
Mar 01, 2017 26.42 26.60 26.42 26.60 1,700 +0.32(+1.22%)
Feb 28, 2017 26.80 26.80 26.28 26.28 3,260 -0.75(-2.77%)
Feb 24, 2017 27.03 27.03 27.03 10 +0.51(+1.92%)
Feb 23, 2017 26.52 26.52 26.52 26.52 530 +3.02(+12.85%)
Feb 22, 2017 22.99 23.50 22.99 23.50 250 +0.47(+2.05%)
Feb 21, 2017 23.03 23.03 23.03 23.03 4,295 -0.22(-0.93%)
Feb 15, 2017 23.24 23.24 23.24 0 -0.25(-1.05%)
Feb 14, 2017 23.49 23.49 23.49 23.49 205 -0.18(-0.75%)
Feb 13, 2017 23.67 23.67 23.67 23.67 200 -0.33(-1.37%)
Feb 09, 2017 24.00 24.00 24.00 0 +0.23(+0.95%)
Feb 06, 2017 23.77 23.77 23.77 0 -0.03(-0.12%)
Feb 03, 2017 23.80 23.80 23.80 23.80 213 -0.42(-1.73%)
Feb 02, 2017 24.22 24.22 24.22 24.22 200 +0.11(+0.45%)
Jan 31, 2017 24.11 24.11 24.11 0 -0.27(-1.12%)
Jan 30, 2017 24.38 24.38 24.38 24.38 541 -0.06(-0.23%)
Jan 27, 2017 24.40 24.44 24.40 24.44 3,450 -0.05(-0.22%)
Jan 26, 2017 24.12 24.49 24.12 24.49 1,000 -1.01(-3.97%)
Jan 25, 2017 25.51 25.52 25.51 25.51 715 +0.11(+0.42%)
Jan 24, 2017 25.44 25.44 25.39 25.40 3,415 +0.40(+1.60%)
Jan 23, 2017 25.01 25.01 25.00 25.00 1,606 -0.46(-1.80%)
Jan 17, 2017 25.46 25.46 25.46 0 +0.44(+1.75%)
Jan 13, 2017 25.02 25.02 25.02 0 -0.49(-1.91%)
Jan 11, 2017 25.51 25.51 25.51 0 +0.51(+2.05%)
Jan 10, 2017 25.00 25.00 24.99 24.99 202 +0.59(+2.43%)
Jan 09, 2017 24.40 24.40 24.40 24.40 254 +0.04(+0.17%)
Jan 06, 2017 24.48 24.48 24.36 24.36 510 +0.10(+0.42%)
Jan 05, 2017 24.12 24.26 24.12 24.26 595 +0.24(+0.99%)
Jan 04, 2017 24.09 24.09 24.02 24.02 494 +0.48(+2.04%)
Jan 03, 2017 23.61 23.71 23.54 23.54 2,295 -0.30(-1.25%)
Dec 30, 2016 23.84 23.84 23.84 0 +0.22(+0.93%)
Dec 29, 2016 23.71 23.71 22.57 23.62 4,542 -0.44(-1.83%)
Dec 28, 2016 25.05 25.05 23.89 24.06 3,160 -1.59(-6.20%)
Dec 27, 2016 25.65 25.65 25.65 25.65 3,045 +0.46(+1.85%)
Dec 23, 2016 25.18 25.18 25.18 0 -0.52(-2.01%)
Dec 22, 2016 26.16 26.16 25.70 25.70 2,601 -0.37(-1.43%)
Dec 21, 2016 26.16 26.16 26.07 26.07 700 -0.14(-0.52%)
Dec 20, 2016 26.23 26.23 26.21 26.21 901 -0.39(-1.45%)
Dec 16, 2016 26.60 26.60 26.60 77 +0.27(+1.03%)
Dec 15, 2016 26.04 26.60 26.04 26.33 3,475 +0.70(+2.72%)
Dec 14, 2016 26.61 26.61 25.52 25.63 1,769 -1.01(-3.80%)
Dec 13, 2016 27.45 27.45 26.53 26.64 2,520 +0.16(+0.60%)
Dec 12, 2016 27.10 27.10 26.48 26.48 2,145 -0.54(-1.99%)
Dec 09, 2016 27.48 27.48 27.01 27.02 2,442 -0.22(-0.80%)
Dec 08, 2016 26.63 27.24 26.63 27.24 355 +1.15(+4.43%)
Dec 07, 2016 26.79 26.79 26.08 26.08 1,119 -0.60(-2.26%)
Dec 06, 2016 26.35 26.73 26.35 26.69 1,979 +0.55(+2.12%)
Dec 05, 2016 26.25 26.35 26.13 26.13 1,780 -0.24(-0.92%)
Dec 02, 2016 26.48 26.51 26.37 26.37 959 +0.04(+0.14%)
Dec 01, 2016 26.26 26.34 26.26 26.34 1,537 -0.12(-0.45%)
Nov 30, 2016 26.45 26.46 26.44 26.46 1,500 +0.02(+0.09%)
Nov 29, 2016 27.28 27.62 26.43 26.43 5,464 -0.57(-2.10%)
Nov 28, 2016 28.90 28.90 27.00 27.00 4,147 -1.41(-4.97%)
Nov 25, 2016 28.25 28.64 28.25 28.41 2,220 +0.52(+1.86%)
Nov 23, 2016 27.89 27.89 27.89 0 +0.49(+1.80%)
Nov 22, 2016 27.50 27.50 27.40 27.40 790 -0.50(-1.79%)
Nov 21, 2016 27.59 27.90 27.55 27.90 1,630 +0.76(+2.82%)
Nov 18, 2016 27.30 27.62 27.14 27.14 1,252 +0.10(+0.36%)
Nov 17, 2016 26.90 27.45 26.90 27.04 1,672 +1.23(+4.78%)
Nov 16, 2016 25.73 25.81 25.54 25.81 7,382 -0.21(-0.82%)
Nov 14, 2016 26.02 26.02 26.02 234 +0.26(+1.00%)
Nov 11, 2016 25.76 25.78 25.72 25.76 1,251 -0.25(-0.98%)
Nov 09, 2016 26.02 26.02 26.02 142 -0.03(-0.12%)
Nov 08, 2016 26.03 26.05 26.03 26.05 500 -0.01(-0.03%)
Nov 07, 2016 26.02 26.05 25.98 26.05 3,720 +1.06(+4.25%)
Nov 04, 2016 25.09 25.17 24.99 24.99 809 -0.57(-2.23%)
Nov 03, 2016 25.56 25.56 25.56 25.56 100 +0.54(+2.17%)
Nov 02, 2016 25.35 25.35 25.02 25.02 1,273 -0.17(-0.68%)
Oct 31, 2016 25.19 25.19 25.19 10 +0.44(+1.78%)
Oct 28, 2016 24.35 24.75 24.35 24.75 1,180 -0.73(-2.85%)
Oct 27, 2016 25.55 25.55 25.48 25.48 250 +0.80(+3.23%)
Oct 21, 2016 24.68 24.68 24.68 95 +0.88(+3.69%)
Oct 17, 2016 23.80 23.80 23.80 0 -0.19(-0.78%)
Oct 14, 2016 23.99 23.99 23.99 23.99 300 -0.17(-0.70%)
Oct 13, 2016 23.98 24.16 23.98 24.16 450 +0.02(+0.08%)
Oct 11, 2016 24.14 24.14 24.14 2,150 -0.21(-0.88%)
Oct 07, 2016 24.35 24.35 24.35 0 +0.38(+1.59%)
Oct 04, 2016 23.97 23.97 23.97 50 -0.74(-2.99%)
Oct 03, 2016 24.71 24.71 24.71 24.71 50 +0.00(+0.00%)
Sep 30, 2016 24.71 24.71 24.71 24.71 0 +0.00(+0.00%)
Sep 29, 2016 24.71 24.71 24.71 24.71 0 +0.00(+0.00%)
Sep 28, 2016 24.71 24.71 24.71 24.71 0 +0.00(+0.00%)
Sep 27, 2016 24.71 24.71 24.71 24.71 40 +0.00(+0.00%)
Sep 22, 2016 24.71 24.71 24.71 2 -0.33(-1.32%)
Sep 21, 2016 24.18 25.04 24.18 25.04 1,050 +1.86(+8.04%)
Sep 19, 2016 23.18 23.18 23.18 50 +0.23(+1.00%)
Sep 16, 2016 22.95 22.95 22.95 22.95 4,300 -0.04(-0.19%)
Sep 15, 2016 22.99 22.99 22.99 22.99 2,600 -0.74(-3.10%)
Sep 06, 2016 23.73 23.73 23.73 0 +0.70(+3.06%)
Sep 02, 2016 23.02 23.02 23.02 0 +0.43(+1.88%)
Sep 01, 2016 22.59 22.60 22.51 22.60 1,160 +1.03(+4.80%)
Aug 26, 2016 21.56 21.56 21.56 0 -0.08(-0.38%)
Aug 25, 2016 21.65 21.65 21.65 21.65 150 -0.08(-0.38%)
Aug 24, 2016 21.73 21.73 21.73 21.73 125 +0.01(+0.03%)
Aug 23, 2016 21.72 21.72 21.72 21.72 300 -0.01(-0.06%)
Aug 17, 2016 21.73 21.73 21.73 0 +0.26(+1.22%)
Aug 12, 2016 21.47 21.47 21.47 2 -0.22(-1.01%)
Aug 10, 2016 21.69 21.69 21.69 0 -0.56(-2.51%)
Aug 08, 2016 22.25 22.25 22.25 0 +0.96(+4.51%)
Aug 04, 2016 21.29 21.29 21.29 0 +0.99(+4.88%)
Jul 29, 2016 20.30 20.30 20.30 0 +0.13(+0.64%)
Jul 27, 2016 20.17 20.17 20.17 0 +0.30(+1.51%)
Jul 25, 2016 19.87 19.87 19.87 0 -0.23(-1.15%)
Jul 15, 2016 20.10 20.10 20.10 160 -0.17(-0.85%)
Jul 14, 2016 20.27 20.27 20.27 20.27 250 +0.82(+4.19%)
Jul 11, 2016 19.46 19.46 19.46 50 -0.20(-1.02%)
Jul 07, 2016 19.66 19.66 19.66 0 -0.18(-0.91%)
Jun 22, 2016 19.84 19.84 19.84 0 -0.46(-2.27%)
Jun 06, 2016 20.30 20.30 20.30 0 -0.01(-0.03%)
May 27, 2016 20.31 20.31 20.31 0 -0.12(-0.58%)
May 18, 2016 20.43 20.43 20.43 0 -0.02(-0.11%)
May 17, 2016 20.45 20.48 20.45 20.45 31,215 +1.24(+6.43%)
May 05, 2016 19.21 19.21 19.21 0 +0.45(+2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.