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, 2018 38.72 38.72 38.72 1,771 +2.21(+6.05%)
Apr 25, 2018 36.51 36.51 36.51 500 -0.30(-0.82%)
Apr 18, 2018 36.81 36.81 36.81 0 -0.69(-1.84%)
Apr 16, 2018 37.50 37.50 37.50 0 -0.79(-2.07%)
Apr 13, 2018 39.20 39.20 38.29 38.29 1,135 -1.14(-2.89%)
Apr 12, 2018 39.43 39.43 39.43 39.43 500 -0.16(-0.40%)
Apr 10, 2018 39.59 39.59 39.59 0 -0.19(-0.48%)
Apr 05, 2018 39.78 39.78 39.78 0 +0.46(+1.17%)
Apr 04, 2018 39.32 39.32 39.32 39.32 4,350 -0.85(-2.12%)
Apr 03, 2018 40.05 40.17 40.05 40.17 676 -1.00(-2.43%)
Mar 29, 2018 41.17 41.17 41.17 179 +0.10(+0.25%)
Mar 27, 2018 41.07 41.07 41.07 5 +0.49(+1.20%)
Mar 26, 2018 40.65 40.65 40.58 40.58 400 +0.44(+1.09%)
Mar 23, 2018 40.21 40.78 40.12 40.14 3,845 -0.13(-0.33%)
Mar 20, 2018 40.27 40.27 40.27 5 +0.25(+0.63%)
Mar 16, 2018 40.02 40.02 40.02 25 -2.86(-6.67%)
Mar 14, 2018 42.89 42.89 42.89 0 -1.36(-3.08%)
Mar 12, 2018 44.25 44.25 44.25 73 -0.06(-0.14%)
Mar 09, 2018 45.95 45.95 44.17 44.31 2,433 -2.17(-4.66%)
Mar 08, 2018 47.25 47.25 45.61 46.48 3,448 +0.67(+1.45%)
Mar 07, 2018 45.56 45.82 45.38 45.82 1,602 -0.06(-0.12%)
Mar 06, 2018 45.43 45.93 45.43 45.87 4,045 +1.87(+4.24%)
Mar 02, 2018 44.01 44.01 44.01 51 +1.86(+4.40%)
Mar 01, 2018 42.15 42.15 42.15 42.15 200 -1.37(-3.15%)
Feb 28, 2018 43.52 43.52 43.52 43.52 425 -1.15(-2.57%)
Feb 23, 2018 44.67 44.67 44.67 25 +0.21(+0.47%)
Feb 22, 2018 44.46 44.45 44.46 700 +0.01(+0.01%)
Feb 21, 2018 44.43 44.45 44.27 44.45 2,001 +1.53(+3.57%)
Feb 20, 2018 43.10 43.24 42.92 42.92 2,179 +1.92(+4.68%)
Feb 14, 2018 41.00 41.00 41.00 0 +1.21(+3.04%)
Feb 09, 2018 39.79 39.79 39.79 0 -1.08(-2.64%)
Feb 08, 2018 40.87 40.87 40.87 40.87 1,000 -0.51(-1.23%)
Feb 05, 2018 41.38 41.38 41.38 20 -0.31(-0.73%)
Feb 02, 2018 41.68 41.68 41.68 41.68 190 -1.43(-3.31%)
Feb 01, 2018 43.11 43.11 43.11 43.11 250 -0.04(-0.09%)
Jan 31, 2018 43.30 43.30 43.15 43.15 500 -0.42(-0.96%)
Jan 30, 2018 43.57 43.33 43.57 709 +0.24(+0.54%)
Jan 29, 2018 43.33 43.33 43.33 43.33 2,542 -0.70(-1.59%)
Jan 26, 2018 43.77 44.03 43.77 44.03 424 +0.44(+1.01%)
Jan 25, 2018 43.59 43.59 43.59 43.59 349 +1.20(+2.83%)
Jan 24, 2018 42.39 42.39 42.39 42.39 139 -1.18(-2.71%)
Jan 19, 2018 43.57 43.57 43.57 0 +0.14(+0.32%)
Jan 18, 2018 43.13 43.43 43.10 43.43 680 -0.15(-0.34%)
Jan 17, 2018 43.45 43.58 43.45 43.58 334 +0.63(+1.46%)
Jan 16, 2018 42.95 42.95 42.95 42.95 250 -0.20(-0.47%)
Jan 12, 2018 43.15 43.15 43.15 0 +0.46(+1.07%)
Jan 11, 2018 42.68 42.70 42.68 42.70 503 -0.33(-0.77%)
Jan 10, 2018 43.26 43.26 43.02 43.03 2,000 +0.53(+1.24%)
Jan 05, 2018 42.50 42.50 42.50 5 +0.20(+0.47%)
Jan 03, 2018 42.30 42.30 42.30 0 -0.44(-1.02%)
Jan 02, 2018 42.96 42.96 42.56 42.74 1,200 -0.31(-0.73%)
Dec 29, 2017 43.05 43.05 43.05 0 +1.75(+4.23%)
Dec 22, 2017 41.30 41.30 41.30 1 +0.07(+0.18%)
Dec 21, 2017 41.23 41.23 41.23 41.23 160 +0.68(+1.68%)
Dec 20, 2017 40.55 40.55 40.55 40.55 1,040 -1.45(-3.45%)
Dec 15, 2017 42.00 42.00 42.00 30 +0.74(+1.78%)
Dec 14, 2017 41.26 41.26 41.26 41.26 210 -0.70(-1.66%)
Dec 11, 2017 41.96 41.96 41.96 52 -0.21(-0.49%)
Dec 08, 2017 42.00 42.17 41.94 42.17 2,080 +0.30(+0.70%)
Dec 06, 2017 41.88 41.88 41.88 0 -0.64(-1.52%)
Dec 05, 2017 42.52 42.52 42.52 42.52 275 +0.20(+0.48%)
Dec 01, 2017 42.32 42.32 42.32 1 +0.56(+1.34%)
Nov 30, 2017 41.76 41.76 41.76 41.76 3,822 +0.88(+2.15%)
Nov 28, 2017 40.88 40.88 40.88 2 -0.42(-1.02%)
Nov 27, 2017 41.34 41.34 41.30 41.30 350 +0.34(+0.84%)
Nov 22, 2017 40.96 40.96 40.96 0 +1.16(+2.92%)
Nov 20, 2017 39.80 39.80 39.80 65 +1.72(+4.51%)
Nov 17, 2017 38.08 38.08 38.08 38.08 100 -0.80(-2.05%)
Nov 13, 2017 38.88 38.88 38.88 0 +1.04(+2.75%)
Nov 10, 2017 37.77 37.84 37.77 37.84 1,001 -0.68(-1.76%)
Nov 09, 2017 37.97 38.52 37.97 38.52 1,901 +3.52(+10.07%)
Nov 08, 2017 34.99 34.99 34.99 34.99 521 -1.87(-5.08%)
Nov 07, 2017 36.91 36.91 36.87 36.87 500 -0.86(-2.28%)
Nov 06, 2017 37.62 37.72 37.62 37.72 605 -0.05(-0.13%)
Nov 03, 2017 37.75 37.77 37.74 37.77 550 +0.78(+2.11%)
Oct 31, 2017 36.99 36.99 36.99 80 -0.23(-0.62%)
Oct 27, 2017 37.22 37.22 37.22 3,000 -2.87(-7.17%)
Oct 26, 2017 40.07 40.10 40.07 40.10 516 -0.09(-0.22%)
Oct 25, 2017 40.20 40.20 40.17 40.18 4,882 -0.61(-1.48%)
Oct 24, 2017 40.79 40.79 40.79 40.79 200 +1.06(+2.66%)
Oct 23, 2017 39.73 39.73 39.73 39.73 1,135 -0.77(-1.91%)
Oct 19, 2017 40.51 40.51 40.51 20 +0.59(+1.49%)
Oct 17, 2017 39.91 39.91 39.91 0 +0.15(+0.38%)
Oct 16, 2017 39.67 39.76 39.67 39.76 716 -0.55(-1.36%)
Oct 12, 2017 40.31 40.31 40.31 24 -0.39(-0.97%)
Oct 11, 2017 41.46 41.46 40.59 40.70 3,490 +0.26(+0.64%)
Oct 10, 2017 39.90 40.59 39.90 40.44 20,406 +0.69(+1.74%)
Oct 06, 2017 39.75 39.75 39.75 0 +1.02(+2.64%)
Oct 05, 2017 39.06 39.06 38.71 38.73 3,600 -0.48(-1.22%)
Oct 04, 2017 38.60 39.20 38.60 39.20 1,021 +0.54(+1.39%)
Oct 03, 2017 38.67 38.67 38.67 38.67 7,252 -0.07(-0.18%)
Oct 02, 2017 38.84 38.90 38.72 38.74 2,624 +0.14(+0.37%)
Sep 29, 2017 38.70 38.98 38.60 38.60 1,035 +1.60(+4.33%)
Sep 28, 2017 37.00 37.00 37.00 37.00 200 +0.40(+1.08%)
Sep 27, 2017 36.59 36.67 36.59 36.60 1,000 +1.29(+3.65%)
Sep 21, 2017 35.31 35.31 35.31 1,597 -0.17(-0.48%)
Sep 20, 2017 35.63 35.67 35.48 35.48 1,120 -0.00(-0.00%)
Sep 19, 2017 35.48 35.48 35.48 35.48 119 -0.28(-0.79%)
Sep 13, 2017 35.76 35.76 35.76 24 +0.53(+1.49%)
Sep 08, 2017 35.24 35.24 35.24 80 +0.55(+1.59%)
Sep 07, 2017 34.68 34.68 34.68 34.68 225 -1.57(-4.32%)
Sep 01, 2017 36.25 36.25 36.25 14 -0.44(-1.21%)
Aug 31, 2017 36.57 36.69 36.57 36.69 6,438 +0.27(+0.75%)
Aug 30, 2017 36.42 36.42 36.42 36.42 160 -0.01(-0.04%)
Aug 29, 2017 36.43 36.43 36.41 36.43 600 +0.03(+0.09%)
Aug 28, 2017 36.40 36.40 36.40 36.40 200 -0.03(-0.08%)
Aug 25, 2017 36.43 36.43 36.43 36.43 500 -0.00(-0.00%)
Aug 23, 2017 36.43 36.43 36.43 0 +0.07(+0.18%)
Aug 22, 2017 36.30 36.40 36.29 36.37 3,029 -0.16(-0.45%)
Aug 16, 2017 36.53 36.53 36.53 85 +0.09(+0.24%)
Aug 14, 2017 36.44 36.44 36.44 0 +0.18(+0.51%)
Aug 10, 2017 36.26 36.26 36.26 34 +0.24(+0.66%)
Aug 09, 2017 36.53 36.53 36.02 36.02 655 -1.17(-3.15%)
Aug 04, 2017 37.19 37.19 37.19 1 +0.50(+1.37%)
Aug 03, 2017 35.23 36.69 35.23 36.69 2,958 +6.15(+20.12%)
Jul 31, 2017 30.54 30.54 30.54 475 +0.01(+0.02%)
Jul 28, 2017 30.46 30.54 30.46 30.54 1,250 +0.32(+1.06%)
Jul 27, 2017 30.25 30.25 30.22 30.22 600 +0.26(+0.85%)
Jul 24, 2017 29.96 29.96 29.96 0 -0.11(-0.37%)
Jul 21, 2017 30.07 30.07 30.07 30.07 604 +0.12(+0.39%)
Jul 20, 2017 29.94 29.96 29.76 29.96 500 +1.14(+3.94%)
Jul 13, 2017 28.82 28.82 28.82 460 -0.18(-0.62%)
Jul 10, 2017 29.00 29.00 29.00 0 -0.80(-2.70%)
Jul 07, 2017 29.75 29.80 29.75 29.80 450 +0.33(+1.11%)
Jul 03, 2017 29.48 29.48 29.48 29.48 29 +0.00(+0.00%)
Jun 28, 2017 29.48 29.48 29.48 0 +0.10(+0.33%)
Jun 23, 2017 29.38 29.38 29.38 0 +1.91(+6.96%)
Jun 20, 2017 27.47 27.47 27.47 0 +0.67(+2.48%)
Jun 15, 2017 26.80 26.80 26.80 0 -1.50(-5.29%)
Jun 12, 2017 28.30 28.30 28.30 125 -0.60(-2.08%)
Jun 07, 2017 28.90 28.90 28.90 430 -0.02(-0.07%)
May 24, 2017 28.92 28.92 28.92 400 -0.42(-1.43%)
May 23, 2017 29.35 29.35 29.34 29.34 1,345 +0.35(+1.22%)
May 19, 2017 28.98 28.98 28.98 0 +0.15(+0.52%)
May 18, 2017 28.83 28.84 28.81 28.84 690 -0.11(-0.38%)
May 17, 2017 29.30 29.31 28.95 28.95 1,685 -1.55(-5.08%)
May 12, 2017 30.50 30.50 30.50 4 -0.73(-2.32%)
May 11, 2017 31.00 31.23 30.98 31.22 1,065 +0.90(+2.96%)
May 09, 2017 30.32 30.32 30.32 0 +0.31(+1.04%)
May 08, 2017 30.01 30.10 30.00 30.01 9,007 +0.89(+3.05%)
May 03, 2017 29.12 29.12 29.12 30 +0.32(+1.12%)
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.