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%)
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%)
Jan 02, 2020 30.52 30.61 30.52 30.61 9,100 +0.11(+0.35%)
Dec 31, 2019 30.50 30.50 30.50 30.50 100 +0.28(+0.94%)
Dec 30, 2019 30.25 30.25 30.22 30.22 1,000 -0.14(-0.45%)
Dec 27, 2019 30.37 30.37 30.36 30.36 500 +0.01(+0.03%)
Dec 26, 2019 30.35 30.35 30.35 30.35 2,838 +0.38(+1.27%)
Dec 24, 2019 29.97 29.97 29.97 172 +0.00(+0.00%)
Dec 23, 2019 30.09 30.09 29.97 29.97 1,841 -0.66(-2.15%)
Dec 19, 2019 30.63 30.63 30.63 0 -0.23(-0.75%)
Dec 18, 2019 30.86 30.86 30.86 1 +0.00(+0.00%)
Dec 16, 2019 30.86 30.86 30.86 0 +0.00(+0.00%)
Dec 13, 2019 30.86 30.86 30.86 12 +0.00(+0.00%)
Dec 12, 2019 30.64 30.86 30.64 30.86 440 +1.16(+3.91%)
Dec 10, 2019 29.70 29.70 29.70 0 +0.00(+0.00%)
Dec 06, 2019 29.70 29.70 29.70 0 +0.00(+0.00%)
Dec 05, 2019 29.70 29.70 29.70 29.70 200 +0.21(+0.72%)
Dec 04, 2019 29.49 29.49 29.49 29.49 177 -0.43(-1.44%)
Dec 02, 2019 29.92 29.92 29.92 0 +0.00(+0.00%)
Nov 27, 2019 29.92 29.92 29.92 0 +0.01(+0.02%)
Nov 26, 2019 29.91 29.91 29.91 45 +0.00(+0.00%)
Nov 25, 2019 30.03 30.03 29.91 29.91 892 +0.91(+3.13%)
Nov 22, 2019 29.01 29.01 29.01 20 +0.00(+0.00%)
Nov 20, 2019 29.01 29.01 29.01 0 +0.00(+0.00%)
Nov 19, 2019 29.01 29.01 29.01 50 +0.00(+0.00%)
Nov 18, 2019 29.01 29.01 29.01 58 +0.00(+0.00%)
Nov 15, 2019 29.01 29.01 29.01 98 +0.00(+0.00%)
Nov 11, 2019 29.01 29.01 29.01 0 +0.00(+0.00%)
Nov 08, 2019 29.01 29.01 29.01 6 +0.00(+0.00%)
Nov 06, 2019 29.01 29.01 29.01 0 +0.00(+0.00%)
Nov 05, 2019 29.01 29.01 29.01 29.01 200 +0.47(+1.64%)
Nov 04, 2019 28.54 28.54 28.54 60 +0.00(+0.00%)
Nov 01, 2019 28.54 28.54 28.54 28.54 2,200 +0.45(+1.61%)
Oct 31, 2019 27.67 28.08 27.67 28.08 4,109 +1.20(+4.47%)
Oct 30, 2019 26.88 26.88 26.88 10 +0.00(+0.00%)
Oct 29, 2019 26.88 26.88 26.88 4 +0.00(+0.00%)
Oct 28, 2019 26.88 26.88 26.88 26.88 200 +0.07(+0.24%)
Oct 25, 2019 26.82 26.82 26.82 270 +0.00(+0.00%)
Oct 24, 2019 27.13 27.13 26.82 26.82 300 -2.58(-8.78%)
Oct 23, 2019 29.40 29.40 29.40 4 +0.00(+0.00%)
Oct 18, 2019 29.40 29.40 29.40 0 +0.00(+0.00%)
Oct 17, 2019 29.82 29.82 29.40 29.40 300 -0.76(-2.53%)
Oct 10, 2019 30.16 30.16 30.16 0 +0.29(+0.95%)
Oct 08, 2019 29.88 29.88 29.88 0 -0.80(-2.61%)
Oct 07, 2019 30.67 30.67 30.67 9 +0.00(+0.00%)
Oct 04, 2019 30.67 30.67 30.67 48 +0.00(+0.00%)
Oct 03, 2019 30.70 30.70 30.67 30.67 500 -0.64(-2.06%)
Sep 30, 2019 31.32 31.32 31.32 0 +0.00(+0.00%)
Sep 25, 2019 31.32 31.32 31.32 0 -0.30(-0.96%)
Sep 24, 2019 31.66 31.66 31.62 31.62 870 -0.88(-2.70%)
Sep 20, 2019 32.50 32.50 32.50 0 +0.00(+0.00%)
Sep 19, 2019 32.50 32.50 32.50 5 +0.00(+0.00%)
Sep 12, 2019 32.50 32.50 32.50 0 +0.00(+0.00%)
Sep 11, 2019 32.75 32.75 32.50 103 -0.25(-0.77%)
Sep 09, 2019 32.75 32.75 32.75 0 +0.00(+0.00%)
Sep 05, 2019 32.75 32.75 32.75 0 +2.14(+7.00%)
Sep 03, 2019 30.61 30.61 30.61 0 +0.00(+0.00%)
Aug 27, 2019 30.61 30.61 30.61 0 +0.00(+0.00%)
Aug 26, 2019 30.61 30.61 30.61 2 +0.00(+0.00%)
Aug 23, 2019 30.61 30.62 30.61 30.61 400 +0.11(+0.34%)
Aug 22, 2019 30.50 30.50 30.50 9 +0.00(+0.00%)
Aug 20, 2019 30.50 30.50 30.50 0 +0.00(+0.00%)
Aug 08, 2019 30.50 30.50 30.50 0 +0.00(+0.00%)
Aug 06, 2019 30.50 30.50 30.50 0 +0.00(+0.00%)
Aug 02, 2019 30.50 30.50 30.50 0 -1.67(-5.20%)
Aug 01, 2019 32.16 32.18 32.16 32.18 750 +4.54(+16.43%)
Jul 30, 2019 27.64 27.64 27.64 0 +0.00(+0.00%)
Jul 29, 2019 27.64 27.64 27.64 27 +0.00(+0.00%)
Jul 23, 2019 27.64 27.64 27.64 0 +0.00(+0.00%)
Jul 22, 2019 27.73 27.73 27.64 27.64 429 -0.85(-2.98%)
Jul 16, 2019 28.49 28.49 28.49 0 +0.08(+0.28%)
Jul 15, 2019 28.41 28.41 28.41 28.41 355 -0.10(-0.34%)
Jul 12, 2019 28.50 28.50 28.50 50 +0.00(+0.00%)
Jul 11, 2019 28.50 28.50 28.50 28.50 165 -0.16(-0.56%)
Jul 10, 2019 28.66 28.66 28.66 28.66 100 -0.01(-0.02%)
Jul 08, 2019 28.67 28.67 28.67 0 -0.35(-1.20%)
Jul 03, 2019 29.02 29.02 29.02 0 +0.00(+0.00%)
Jul 01, 2019 29.02 29.02 29.02 0 +0.00(+0.00%)
Jun 27, 2019 29.02 29.02 29.02 0 -0.15(-0.52%)
Jun 26, 2019 29.17 29.17 29.17 5 +0.00(+0.00%)
Jun 25, 2019 29.25 29.25 29.17 29.17 350 -0.95(-3.16%)
Jun 21, 2019 30.12 30.12 30.12 0 +0.00(+0.00%)
Jun 20, 2019 30.12 30.12 30.12 30.12 500 -0.16(-0.52%)
Jun 18, 2019 30.28 30.28 30.28 0 +0.00(+0.00%)
Jun 17, 2019 30.52 30.52 30.28 30.28 2,200 -1.30(-4.13%)
Jun 14, 2019 31.58 31.58 31.58 15 +0.00(+0.00%)
Jun 12, 2019 31.58 31.58 31.58 0 -2.51(-7.37%)
Jun 11, 2019 34.10 34.10 34.10 1,050 +0.00(+0.00%)
Jun 10, 2019 34.13 34.13 34.10 34.10 694 +1.99(+6.21%)
Jun 06, 2019 32.10 32.10 32.10 0 +0.00(+0.00%)
Jun 05, 2019 32.10 32.10 32.10 32.10 351 +1.15(+3.71%)
Jun 03, 2019 30.95 30.95 30.95 0 -1.17(-3.63%)
May 31, 2019 32.12 32.12 32.12 104 +0.00(+0.00%)
May 29, 2019 32.12 32.12 32.12 0 +0.00(+0.00%)
May 28, 2019 32.12 32.12 32.12 35 +0.00(+0.00%)
May 23, 2019 32.12 32.12 32.12 0 -0.92(-2.78%)
May 22, 2019 32.74 33.04 32.70 33.04 700 +0.96(+2.99%)
May 21, 2019 32.20 32.20 32.08 32.08 560 +0.05(+0.17%)
May 17, 2019 32.03 32.03 32.03 0 -1.07(-3.24%)
May 14, 2019 33.10 33.10 33.10 0 +0.00(+0.00%)
May 09, 2019 33.10 33.10 33.10 0 +0.00(+0.00%)
May 08, 2019 33.10 33.10 33.10 33.10 250 -0.64(-1.89%)
May 07, 2019 33.74 33.74 33.74 62 +0.00(+0.00%)
May 03, 2019 33.74 33.74 33.74 0 +1.73(+5.41%)
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.