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 30, 2020 15.00 15.16 14.56 14.74 2,301 -0.06(-0.41%)
Apr 29, 2020 15.50 15.50 14.79 14.80 4,777 -0.38(-2.49%)
Apr 28, 2020 15.70 15.70 14.52 15.18 974 -0.10(-0.68%)
Apr 27, 2020 14.12 15.28 14.12 15.28 2,547 +1.69(+12.47%)
Apr 24, 2020 13.57 13.62 13.57 13.59 400 -0.13(-0.93%)
Apr 23, 2020 13.74 13.74 13.71 13.71 399 +0.62(+4.73%)
Apr 22, 2020 13.09 13.09 13.09 70 +0.00(+0.00%)
Apr 21, 2020 13.09 13.09 13.09 13.09 1,068 -1.11(-7.80%)
Apr 20, 2020 13.77 14.20 13.77 14.20 2,535 +0.08(+0.59%)
Apr 17, 2020 13.25 14.12 13.25 14.12 4,300 +1.42(+11.16%)
Apr 16, 2020 12.70 12.70 12.70 12.70 2,007 -0.50(-3.80%)
Apr 15, 2020 13.31 13.33 13.20 13.20 20,413 -0.27(-2.00%)
Apr 14, 2020 13.52 13.70 13.37 13.47 22,817 -0.02(-0.17%)
Apr 13, 2020 13.50 13.50 13.50 13.50 221 +0.15(+1.12%)
Apr 09, 2020 12.84 13.35 12.80 13.35 5,100 +1.39(+11.60%)
Apr 08, 2020 12.17 12.17 11.96 11.96 4,794 +0.06(+0.46%)
Apr 07, 2020 11.74 12.41 11.74 11.90 14,124 +1.27(+11.98%)
Apr 06, 2020 10.49 10.73 10.49 10.63 5,975 +0.35(+3.38%)
Apr 03, 2020 10.34 10.34 10.28 10.28 400 +0.38(+3.86%)
Apr 02, 2020 9.900 9.900 9.900 9.900 145 +0.59(+6.34%)
Apr 01, 2020 9.449 9.750 9.160 9.310 32,975 -0.15(-1.63%)
Mar 31, 2020 8.808 8.808 9.464 2,000 +0.66(+7.45%)
Mar 30, 2020 9.246 9.246 8.802 8.808 11,166 -0.29(-3.21%)
Mar 27, 2020 8.775 9.326 8.775 9.100 48,200 -0.14(-1.54%)
Mar 26, 2020 9.710 9.710 9.242 9.242 67,865 +0.40(+4.50%)
Mar 25, 2020 8.844 8.844 8.844 8.844 5,665 +1.03(+13.15%)
Mar 24, 2020 7.816 7.816 7.816 7.816 2,390 -0.04(-0.46%)
Mar 23, 2020 7.855 7.855 7.822 7.852 29,335 -0.05(-0.68%)
Mar 20, 2020 8.087 8.087 7.708 7.906 72,400 +1.08(+15.76%)
Mar 19, 2020 6.830 6.830 6.830 6.830 28,200 -0.25(-3.48%)
Mar 18, 2020 7.525 7.525 7.076 7.076 95,635 -1.08(-13.20%)
Mar 17, 2020 8.741 8.741 8.152 8.152 101,075 -0.30(-3.58%)
Mar 16, 2020 8.454 8.454 8.454 8.454 100,205 -0.36(-4.04%)
Mar 13, 2020 8.691 8.809 8.688 8.809 143,000 -0.19(-2.12%)
Mar 12, 2020 9.240 9.289 9.000 9.000 102,342 -1.29(-12.54%)
Mar 11, 2020 10.34 10.34 10.28 10.29 94,363 -0.46(-4.28%)
Mar 10, 2020 10.71 10.75 10.71 10.75 54,528 -0.69(-5.99%)
Mar 09, 2020 11.27 11.44 11.27 11.44 10,049 -0.98(-7.92%)
Mar 06, 2020 12.71 12.71 11.78 12.42 1,800 -2.50(-16.74%)
Mar 05, 2020 14.93 14.93 14.09 14.92 12,252 -6.92(-31.68%)
Mar 04, 2020 21.83 21.83 21.83 1 +0.00(+0.00%)
Mar 03, 2020 21.83 21.83 21.83 115 +0.00(+0.00%)
Feb 28, 2020 21.83 21.83 21.83 0 -1.91(-8.05%)
Feb 27, 2020 23.75 23.75 23.75 545 +0.00(+0.00%)
Feb 26, 2020 23.75 23.75 23.75 29 +0.00(+0.00%)
Feb 24, 2020 23.75 23.75 23.75 0 -0.38(-1.59%)
Feb 21, 2020 24.13 24.13 24.13 1 +0.00(+0.00%)
Feb 20, 2020 24.13 24.13 24.13 5 +0.00(+0.00%)
Feb 18, 2020 24.13 24.13 24.13 0 +0.00(+0.00%)
Feb 14, 2020 24.13 24.13 24.13 20 +0.00(+0.00%)
Feb 12, 2020 24.13 24.13 24.13 0 +0.92(+3.98%)
Feb 11, 2020 23.21 23.21 23.21 5 +0.00(+0.00%)
Feb 10, 2020 23.21 23.21 23.21 23.21 120 -0.68(-2.86%)
Feb 07, 2020 23.99 23.99 23.89 23.89 500 -0.12(-0.48%)
Feb 06, 2020 24.01 24.01 24.00 24.01 1,229 -0.73(-2.97%)
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.