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

Spin Master Corp (OP: SNMSF )

21.76 UNCHANGED
Last Price Updated: 12:36 PM EDT, May 16, 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 (%)
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%)
Feb 03, 2020 24.74 24.74 24.74 0 +0.00(+0.00%)
Jan 31, 2020 24.74 24.74 24.74 75 +0.00(+0.00%)
Jan 30, 2020 24.74 24.74 24.74 20 +0.00(+0.00%)
Jan 29, 2020 24.74 24.74 24.74 24.74 310 -1.12(-4.32%)
Jan 28, 2020 25.86 25.86 25.86 20 +0.00(+0.00%)
Jan 27, 2020 25.86 25.86 25.86 30 +0.00(+0.00%)
Jan 23, 2020 25.86 25.86 25.86 0 +0.00(+0.00%)
Jan 22, 2020 25.86 25.86 25.86 25.86 251 +2.86(+12.42%)
Jan 21, 2020 23.00 23.00 23.00 23.00 202 -6.68(-22.51%)
Jan 17, 2020 29.68 29.68 29.68 39 +0.00(+0.00%)
Jan 16, 2020 29.68 29.68 29.68 29.68 117 +0.56(+1.92%)
Jan 15, 2020 29.01 29.12 29.01 29.12 2,550 -1.14(-3.77%)
Jan 13, 2020 30.26 30.26 30.26 0 +0.00(+0.00%)
Jan 10, 2020 30.26 30.26 30.26 80 +0.00(+0.00%)
Jan 09, 2020 30.26 30.26 30.26 2 +0.00(+0.00%)
Jan 08, 2020 30.26 30.26 30.26 1 +0.00(+0.00%)
Jan 07, 2020 30.26 30.26 30.26 30.26 216 -0.35(-1.13%)
Jan 06, 2020 30.61 30.61 30.61 10 +0.00(+0.00%)
Jan 03, 2020 30.61 30.61 30.61 36 +0.00(+0.00%)
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.