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 26, 2019 32.01 32.01 32.01 0 +1.49(+4.87%)
Apr 25, 2019 30.52 30.52 30.52 70 +0.00(+0.00%)
Apr 24, 2019 30.52 30.52 30.52 32 +0.00(+0.00%)
Apr 17, 2019 30.52 30.52 30.52 0 +0.51(+1.71%)
Apr 16, 2019 30.01 30.01 30.01 30.01 1,010 +0.36(+1.20%)
Apr 15, 2019 29.62 29.65 29.62 29.65 1,779 +1.64(+5.86%)
Apr 12, 2019 28.01 28.01 28.01 50 +0.00(+0.00%)
Apr 11, 2019 28.01 28.01 28.01 40 +0.00(+0.00%)
Apr 05, 2019 28.01 28.01 28.01 0 +0.00(+0.00%)
Apr 03, 2019 28.01 28.01 28.01 0 +0.00(+0.00%)
Apr 02, 2019 28.01 28.01 28.01 414 +0.00(+0.00%)
Mar 28, 2019 28.01 28.01 28.01 0 +0.00(+0.00%)
Mar 25, 2019 28.01 28.01 28.01 0 -0.45(-1.57%)
Mar 20, 2019 28.46 28.46 28.46 0 +0.26(+0.92%)
Mar 19, 2019 28.20 28.20 28.20 75 +0.00(+0.00%)
Mar 18, 2019 28.52 28.52 28.20 28.20 1,804 -0.04(-0.15%)
Mar 15, 2019 28.23 28.24 28.23 28.24 2,000 +0.12(+0.44%)
Mar 14, 2019 28.49 28.49 28.11 28.11 377 -1.20(-4.09%)
Mar 13, 2019 29.31 29.31 29.31 10 +0.00(+0.00%)
Mar 12, 2019 29.31 29.31 29.31 60 +0.00(+0.00%)
Mar 11, 2019 29.38 29.38 29.31 29.31 600 +1.08(+3.83%)
Mar 08, 2019 28.23 28.23 28.23 28.23 500 -3.35(-10.60%)
Mar 06, 2019 31.58 31.58 31.58 0 -2.32(-6.84%)
Feb 28, 2019 33.90 33.90 33.90 0 -0.34(-0.98%)
Feb 27, 2019 34.23 34.23 34.23 34.23 180 +0.36(+1.07%)
Feb 26, 2019 33.87 33.87 33.87 56 +0.00(+0.00%)
Feb 25, 2019 33.87 33.87 33.87 33.87 150 +1.85(+5.78%)
Feb 20, 2019 32.02 32.02 32.02 0 +0.00(+0.00%)
Feb 19, 2019 32.02 32.02 32.02 32.02 1,667 -0.78(-2.37%)
Feb 15, 2019 32.80 32.80 32.80 39 +0.00(+0.00%)
Feb 14, 2019 32.28 32.80 32.28 32.80 450 -0.08(-0.25%)
Feb 13, 2019 32.88 32.88 32.88 32.88 310 +0.83(+2.58%)
Feb 12, 2019 32.06 32.06 32.06 32.06 110 -0.31(-0.96%)
Feb 08, 2019 32.37 32.37 32.37 0 +0.40(+1.27%)
Feb 07, 2019 31.96 31.96 31.96 1 +0.00(+0.00%)
Feb 06, 2019 31.96 31.96 31.96 31.96 300 -0.54(-1.67%)
Feb 05, 2019 32.18 32.51 32.18 32.51 527 +0.50(+1.56%)
Feb 04, 2019 32.01 32.01 32.01 110 +0.00(+0.00%)
Jan 31, 2019 32.01 32.01 32.01 0 -0.14(-0.44%)
Jan 30, 2019 32.10 32.15 32.10 32.15 250 -1.19(-3.56%)
Jan 28, 2019 33.34 33.34 33.34 0 +0.00(+0.00%)
Jan 25, 2019 33.34 33.34 33.34 33.34 500 +0.72(+2.21%)
Jan 24, 2019 32.61 32.61 32.61 32.61 535 -0.19(-0.58%)
Jan 23, 2019 32.80 32.80 32.80 32.80 100 -0.95(-2.80%)
Jan 22, 2019 33.75 33.75 33.75 102 +0.00(+0.00%)
Jan 18, 2019 33.75 33.75 33.75 33.75 300 -0.21(-0.62%)
Jan 17, 2019 34.21 34.21 33.96 33.96 457 -0.50(-1.45%)
Jan 16, 2019 34.46 34.46 34.46 34.46 696 +0.97(+2.91%)
Jan 15, 2019 33.54 33.54 33.49 33.49 710 -0.91(-2.65%)
Jan 14, 2019 33.72 34.41 33.72 34.40 882 +3.03(+9.67%)
Jan 09, 2019 31.37 31.37 31.37 0 +0.10(+0.31%)
Jan 08, 2019 31.27 31.27 31.27 31.27 272 +3.62(+13.10%)
Jan 07, 2019 27.65 27.65 27.65 4 +0.00(+0.00%)
Jan 04, 2019 27.65 27.65 27.65 27.65 8,100 +0.00(+0.00%)
Jan 03, 2019 27.65 27.65 27.65 27.65 250 -1.27(-4.39%)
Jan 02, 2019 28.82 28.92 28.82 28.92 292 +0.89(+3.16%)
Dec 31, 2018 28.03 28.03 28.03 28.03 600 -0.18(-0.65%)
Dec 28, 2018 28.21 28.21 28.21 28.21 300 +0.26(+0.93%)
Dec 24, 2018 27.95 27.95 27.95 0 +0.73(+2.68%)
Dec 21, 2018 27.22 27.22 27.22 27.22 900 +0.14(+0.53%)
Dec 20, 2018 27.10 27.10 27.08 27.08 338 -0.93(-3.32%)
Dec 19, 2018 28.02 28.02 28.01 28.01 1,213 -0.38(-1.34%)
Dec 18, 2018 28.39 28.39 28.39 28.39 100 -1.60(-5.34%)
Dec 17, 2018 29.99 29.99 29.99 80 +0.00(+0.00%)
Dec 14, 2018 30.15 30.15 29.99 29.99 1,000 +0.15(+0.49%)
Dec 12, 2018 29.85 29.85 29.85 0 +0.00(+0.00%)
Dec 11, 2018 29.85 29.85 29.85 29.85 228 -0.83(-2.71%)
Dec 10, 2018 30.68 30.68 30.68 9 +0.00(+0.00%)
Dec 07, 2018 30.68 30.68 30.68 30.68 100 +0.09(+0.28%)
Dec 06, 2018 30.37 30.63 30.37 30.59 6,751 -0.92(-2.93%)
Dec 04, 2018 31.51 31.51 31.51 31.51 1,100 +0.76(+2.46%)
Dec 03, 2018 30.76 30.76 30.76 5 +0.00(+0.00%)
Nov 30, 2018 30.76 30.76 30.76 6,432 +0.00(+0.00%)
Nov 28, 2018 30.76 30.76 30.76 0 +0.00(+0.00%)
Nov 27, 2018 30.76 30.76 30.76 30.76 240 -0.82(-2.60%)
Nov 21, 2018 31.58 31.58 31.58 0 -0.92(-2.84%)
Nov 20, 2018 32.50 32.50 32.50 32.50 6,157 -2.50(-7.14%)
Nov 14, 2018 35.00 35.00 35.00 0 +0.00(+0.00%)
Nov 08, 2018 35.00 35.00 35.00 0 +0.00(+0.00%)
Nov 07, 2018 35.17 35.17 35.00 35.00 10,570 -0.35(-1.00%)
Nov 06, 2018 35.35 35.35 35.35 8 +0.00(+0.00%)
Nov 02, 2018 35.35 35.35 35.35 0 +0.00(+0.00%)
Nov 01, 2018 35.35 35.35 35.35 5 +0.00(+0.00%)
Oct 30, 2018 35.35 35.35 35.35 0 +0.00(+0.00%)
Oct 26, 2018 35.35 35.35 35.35 0 +0.00(+0.00%)
Oct 25, 2018 35.95 35.95 35.35 35.35 4,765 -2.42(-6.40%)
Oct 24, 2018 37.77 37.77 37.77 10 +0.00(+0.00%)
Oct 23, 2018 37.77 37.77 37.77 3 +0.00(+0.00%)
Oct 22, 2018 37.77 37.77 37.77 9 +0.00(+0.00%)
Oct 19, 2018 37.77 37.77 37.77 37.77 100 -0.73(-1.90%)
Oct 18, 2018 38.50 38.50 38.50 30 +0.00(+0.00%)
Oct 17, 2018 38.50 38.50 38.50 38.50 500 +0.00(+0.00%)
Oct 16, 2018 38.50 38.50 38.50 38.50 6,047 +1.27(+3.40%)
Oct 15, 2018 37.23 37.23 37.23 37.23 101 +0.46(+1.26%)
Oct 12, 2018 37.15 37.15 36.77 36.77 200 +0.23(+0.62%)
Oct 11, 2018 36.60 36.60 36.54 36.54 4,574 +0.87(+2.45%)
Oct 10, 2018 35.67 35.67 35.67 35.67 1,369 -0.51(-1.40%)
Oct 09, 2018 36.60 36.60 36.15 36.18 1,059 -1.17(-3.13%)
Oct 05, 2018 37.34 37.34 37.34 0 -1.65(-4.22%)
Oct 04, 2018 38.99 38.99 38.99 70 +0.00(+0.00%)
Oct 03, 2018 38.99 38.99 38.99 1,410 +0.00(+0.00%)
Oct 01, 2018 38.99 38.99 38.99 0 +0.12(+0.31%)
Sep 28, 2018 38.87 38.87 38.87 38.87 2,000 -2.51(-6.06%)
Sep 26, 2018 41.38 41.38 41.38 0 +0.00(+0.00%)
Sep 21, 2018 41.38 41.38 41.38 0 +0.00(+0.00%)
Sep 20, 2018 41.18 41.38 41.18 41.38 2,370 +0.28(+0.67%)
Sep 18, 2018 41.10 41.10 41.10 0 +0.54(+1.33%)
Sep 17, 2018 40.56 40.56 40.56 40.56 132 -0.44(-1.06%)
Sep 14, 2018 41.00 41.00 41.00 41.00 700 +0.98(+2.44%)
Sep 13, 2018 40.02 40.02 40.02 40.02 1,127 -0.08(-0.20%)
Sep 12, 2018 40.10 40.10 40.10 10 +0.00(+0.00%)
Sep 11, 2018 40.10 40.10 40.10 6 +0.00(+0.00%)
Sep 10, 2018 40.10 40.10 40.10 31 +0.00(+0.00%)
Sep 07, 2018 40.10 40.10 40.10 8 +0.00(+0.00%)
Sep 06, 2018 40.10 40.10 40.10 10 +0.00(+0.00%)
Sep 05, 2018 40.10 40.10 40.10 14 +0.00(+0.00%)
Sep 04, 2018 40.10 40.10 40.10 105 +0.00(+0.00%)
Aug 31, 2018 40.10 40.10 40.10 0 +0.08(+0.21%)
Aug 30, 2018 40.02 40.02 40.02 81 +0.00(+0.00%)
Aug 29, 2018 40.02 40.02 40.02 1,585 +0.00(+0.00%)
Aug 22, 2018 40.02 40.02 40.02 0 +0.02(+0.05%)
Aug 21, 2018 40.00 40.00 40.00 15 +0.00(+0.00%)
Aug 15, 2018 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 14, 2018 39.89 40.00 39.86 40.00 440 +0.04(+0.10%)
Aug 13, 2018 39.96 39.96 39.96 22 +0.00(+0.00%)
Aug 09, 2018 39.96 39.96 39.96 0 +0.01(+0.04%)
Aug 08, 2018 39.71 39.95 39.42 39.95 2,426 -3.06(-7.12%)
Aug 03, 2018 43.01 43.01 43.01 0 +0.00(+0.00%)
Aug 02, 2018 44.15 44.15 43.01 43.01 620 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 40.55 40.55 40.55 40.55 501 +0.00(+0.00%)
Jul 27, 2018 6 +0.00(+0.00%)
Jul 24, 2018 43.42 43.42 43.42 6 +0.80(+1.87%)
Jul 23, 2018 42.62 42.62 42.62 42.62 100 -0.90(-2.06%)
Jul 16, 2018 43.52 43.52 43.52 0 -0.56(-1.28%)
Jul 06, 2018 44.09 44.09 44.09 0 -0.52(-1.17%)
Jul 05, 2018 45.00 45.00 44.61 44.61 650 +1.18(+2.72%)
Jun 27, 2018 43.42 43.42 43.42 0 -0.88(-2.00%)
Jun 26, 2018 43.89 44.33 43.89 44.31 827 +0.67(+1.54%)
Jun 25, 2018 43.44 43.64 43.44 43.64 320 +0.76(+1.78%)
Jun 22, 2018 42.87 42.87 42.87 42.87 4,881 -0.00(-0.01%)
Jun 21, 2018 42.88 42.88 42.88 42.88 150 +0.02(+0.04%)
Jun 20, 2018 42.86 42.86 42.86 42.86 300 +0.85(+2.03%)
Jun 15, 2018 42.01 42.01 42.01 6 +0.24(+0.57%)
Jun 14, 2018 41.77 41.77 41.77 41.77 250 +3.23(+8.39%)
Jun 05, 2018 38.53 38.53 38.53 125 -0.28(-0.73%)
May 30, 2018 38.82 38.82 38.82 83 -0.56(-1.42%)
May 23, 2018 39.38 39.38 39.38 0 +0.36(+0.93%)
May 17, 2018 39.02 39.02 39.02 0 -0.01(-0.04%)
May 16, 2018 39.03 39.03 39.03 39.03 150 -1.23(-3.06%)
May 11, 2018 40.26 40.26 40.26 0 -1.50(-3.60%)
May 09, 2018 41.76 41.76 41.76 73 +4.62(+12.45%)
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.