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 28, 2023 28.34 80 +3.59(+14.52%)
Apr 26, 2023 24.75 0 -0.25(-1.00%)
Apr 25, 2023 25.40 25.40 25.00 25.00 2,275 -0.10(-0.40%)
Apr 20, 2023 25.10 0 -0.35(-1.38%)
Apr 19, 2023 25.45 25.45 25.45 25.45 1,010 -0.30(-1.17%)
Apr 18, 2023 25.75 25.75 25.75 25.75 2,006 -0.09(-0.34%)
Apr 17, 2023 25.84 25.84 25.84 25.84 101 -1.16(-4.30%)
Apr 12, 2023 27.00 0 -0.10(-0.37%)
Apr 06, 2023 27.10 0 +0.24(+0.89%)
Apr 05, 2023 26.86 26.86 26.86 26.86 100 -0.43(-1.59%)
Apr 04, 2023 27.29 28.28 27.29 27.29 265 -1.90(-6.50%)
Apr 03, 2023 28.67 29.19 28.67 29.19 305 +1.69(+6.16%)
Mar 31, 2023 27.35 27.54 27.30 27.50 12,980 +0.20(+0.72%)
Mar 30, 2023 27.25 27.30 27.25 27.30 604 +0.00(+0.00%)
Mar 29, 2023 27.05 27.65 27.05 27.30 800 +0.30(+1.11%)
Mar 28, 2023 26.52 27.00 26.50 27.00 5,662 +0.41(+1.56%)
Mar 27, 2023 26.53 26.59 26.53 26.59 600 -0.49(-1.83%)
Mar 22, 2023 27.08 5 +0.85(+3.24%)
Mar 16, 2023 26.23 0 +0.01(+0.05%)
Mar 10, 2023 26.22 3 -1.00(-3.68%)
Mar 09, 2023 27.22 27.22 27.22 27.22 130 +0.00(+0.01%)
Feb 28, 2023 27.22 19 -0.20(-0.74%)
Feb 22, 2023 27.42 3 +0.02(+0.07%)
Feb 21, 2023 27.41 27.41 27.40 27.40 3,928 -0.37(-1.32%)
Feb 14, 2023 27.77 0 +0.26(+0.94%)
Feb 13, 2023 27.51 27.51 27.51 27.51 110 -0.14(-0.52%)
Feb 09, 2023 27.65 20 +0.59(+2.20%)
Feb 08, 2023 27.06 27.06 27.06 27.06 1,000 -0.71(-2.54%)
Feb 07, 2023 27.77 27.77 27.77 27.77 100 +0.88(+3.27%)
Feb 06, 2023 26.88 26.90 26.88 26.89 1,002 -0.27(-1.00%)
Feb 03, 2023 27.16 27.16 27.16 27.16 325 +0.64(+2.41%)
Feb 02, 2023 26.52 26.52 26.52 26.52 100 +1.22(+4.82%)
Jan 30, 2023 25.30 0 +0.01(+0.03%)
Jan 27, 2023 25.60 25.67 25.25 25.29 19,295 -0.92(-3.50%)
Jan 26, 2023 26.21 26.21 26.21 26.21 100 +0.41(+1.59%)
Jan 25, 2023 25.75 25.80 25.75 25.80 8,200 -0.29(-1.10%)
Jan 24, 2023 25.70 26.09 25.70 26.09 500 +0.10(+0.37%)
Jan 23, 2023 25.95 26.06 25.95 25.99 476 +0.09(+0.35%)
Jan 20, 2023 25.37 25.90 25.28 25.90 19,136 +0.56(+2.21%)
Jan 19, 2023 26.25 26.25 24.85 25.34 38,200 +0.04(+0.16%)
Jan 18, 2023 25.59 25.60 25.20 25.30 34,913 -0.23(-0.89%)
Jan 13, 2023 25.53 1 -0.81(-3.07%)
Jan 12, 2023 26.34 26.34 26.34 26.34 360 +1.19(+4.71%)
Jan 10, 2023 25.15 20 -0.50(-1.95%)
Jan 09, 2023 25.75 25.75 25.65 25.65 3,270 -0.05(-0.19%)
Jan 06, 2023 25.53 25.70 25.50 25.70 6,223 +0.80(+3.21%)
Jan 05, 2023 25.20 25.30 24.90 24.90 3,977 +0.30(+1.22%)
Jan 03, 2023 24.60 0 +0.03(+0.13%)
Dec 30, 2022 24.53 24.62 24.53 24.57 678 +0.43(+1.77%)
Dec 28, 2022 24.14 0 +0.75(+3.22%)
Dec 27, 2022 22.61 24.36 22.41 23.39 1,354 -1.01(-4.16%)
Dec 21, 2022 24.40 0 +1.40(+6.09%)
Dec 20, 2022 23.00 23.00 23.00 23.00 1,030 -0.25(-1.08%)
Dec 19, 2022 23.25 23.25 23.25 23.25 155 +0.02(+0.11%)
Dec 16, 2022 23.83 24.19 23.23 23.23 2,581 -0.97(-4.03%)
Dec 15, 2022 24.12 24.20 24.00 24.20 801 -0.22(-0.90%)
Dec 14, 2022 24.67 24.68 24.42 24.42 5,496 -0.22(-0.90%)
Dec 13, 2022 24.66 24.72 24.64 24.64 2,500 +1.25(+5.35%)
Dec 09, 2022 23.39 35 -0.25(-1.04%)
Dec 08, 2022 23.64 23.64 23.64 23.64 302 -0.81(-3.33%)
Dec 06, 2022 24.45 20 -0.55(-2.20%)
Dec 05, 2022 25.00 25.00 25.00 25.00 503 -0.65(-2.53%)
Dec 02, 2022 25.45 25.65 25.44 25.65 3,200 -0.05(-0.19%)
Dec 01, 2022 25.70 25.70 25.66 25.70 3,302 +0.19(+0.74%)
Nov 30, 2022 25.49 25.51 25.31 25.51 7,530 -0.16(-0.63%)
Nov 29, 2022 25.68 25.68 25.67 25.67 290 +0.32(+1.27%)
Nov 28, 2022 25.29 25.35 25.29 25.35 1,300 +1.30(+5.41%)
Nov 18, 2022 24.05 0 +0.65(+2.78%)
Nov 17, 2022 23.40 23.40 23.40 23.40 200 +0.00(+0.00%)
Nov 16, 2022 23.50 23.50 23.32 23.40 7,234 -1.04(-4.26%)
Nov 15, 2022 24.25 24.44 24.04 24.44 2,289 -0.57(-2.27%)
Nov 14, 2022 24.96 25.01 24.93 25.01 2,496 +0.20(+0.82%)
Nov 11, 2022 24.80 24.80 24.80 24.80 115 -0.85(-3.32%)
Nov 10, 2022 25.66 25.66 25.66 25.66 161 +0.51(+2.01%)
Nov 08, 2022 25.15 146 +0.22(+0.89%)
Nov 07, 2022 24.86 24.93 24.86 24.93 355 -0.01(-0.05%)
Nov 04, 2022 25.13 25.18 24.94 24.94 961 -0.47(-1.86%)
Nov 03, 2022 25.00 26.13 25.00 25.41 2,243 -4.35(-14.61%)
Nov 02, 2022 29.86 30.00 29.76 29.76 6,510 -0.90(-2.95%)
Nov 01, 2022 30.80 30.80 30.66 30.66 1,295 -1.98(-6.08%)
Oct 28, 2022 32.65 40 -0.66(-1.98%)
Oct 27, 2022 33.31 33.31 33.31 33.31 116 +0.42(+1.28%)
Oct 25, 2022 32.89 0 +0.94(+2.94%)
Oct 21, 2022 31.95 3 -0.04(-0.12%)
Oct 20, 2022 32.00 32.00 31.99 31.99 600 -0.07(-0.21%)
Oct 18, 2022 32.06 6 +1.48(+4.85%)
Oct 12, 2022 30.57 0 -0.29(-0.93%)
Oct 11, 2022 30.94 30.94 30.50 30.86 3,620 -0.29(-0.93%)
Oct 07, 2022 31.15 0 -0.13(-0.41%)
Oct 03, 2022 31.28 350 +1.13(+3.74%)
Sep 30, 2022 30.10 30.15 30.10 30.15 1,890 -0.07(-0.24%)
Sep 29, 2022 30.21 30.22 30.20 30.22 1,525 -0.49(-1.61%)
Sep 27, 2022 30.72 0 -0.03(-0.11%)
Sep 26, 2022 30.75 30.75 30.75 30.75 903 -1.38(-4.31%)
Sep 22, 2022 32.13 0 -0.32(-0.97%)
Sep 21, 2022 32.48 32.59 32.45 32.45 980 -1.80(-5.25%)
Sep 19, 2022 34.25 55 -0.36(-1.05%)
Sep 16, 2022 34.73 34.73 34.56 34.61 5,001 -1.72(-4.74%)
Sep 13, 2022 36.33 0 -0.67(-1.81%)
Sep 12, 2022 37.00 37.00 37.00 37.00 612 +1.00(+2.78%)
Sep 08, 2022 36.00 3 +1.00(+2.86%)
Sep 07, 2022 35.00 35.00 35.00 35.00 1,002 -0.10(-0.28%)
Sep 02, 2022 35.10 7 +0.32(+0.93%)
Aug 30, 2022 34.78 0 -1.12(-3.13%)
Aug 26, 2022 35.90 0 -0.38(-1.04%)
Aug 23, 2022 36.28 5 -0.02(-0.07%)
Aug 17, 2022 36.30 0 -1.09(-2.92%)
Aug 16, 2022 37.39 37.39 37.39 37.39 152 -0.16(-0.42%)
Aug 15, 2022 37.54 37.55 37.25 37.55 605 +0.30(+0.81%)
Aug 11, 2022 37.25 2 +0.04(+0.10%)
Aug 10, 2022 37.21 37.21 37.10 37.21 200 +0.96(+2.66%)
Aug 05, 2022 36.25 2 +0.39(+1.08%)
Aug 04, 2022 36.02 36.02 35.86 35.86 505 -0.43(-1.17%)
Aug 03, 2022 36.28 36.29 36.28 36.29 200 -1.08(-2.90%)
Jul 29, 2022 37.37 0 -0.87(-2.28%)
Jul 22, 2022 38.25 30 +1.42(+3.84%)
Jul 21, 2022 37.00 37.00 36.83 36.83 828 +2.89(+8.51%)
Jul 18, 2022 33.94 10 +0.28(+0.84%)
Jul 15, 2022 33.10 33.66 33.10 33.66 1,100 +0.07(+0.22%)
Jul 14, 2022 33.00 33.59 33.00 33.59 1,100 +0.24(+0.71%)
Jul 12, 2022 33.35 28 +0.25(+0.76%)
Jul 06, 2022 33.10 5 -0.27(-0.81%)
Jul 05, 2022 33.35 33.37 33.35 33.37 1,075 -0.09(-0.27%)
Jun 28, 2022 33.46 0 +0.46(+1.39%)
Jun 27, 2022 33.00 33.00 33.00 33.00 319 -0.15(-0.46%)
Jun 23, 2022 33.15 4 -0.16(-0.49%)
Jun 22, 2022 33.23 33.32 33.23 33.32 400 +1.37(+4.28%)
Jun 17, 2022 31.95 4 +0.10(+0.31%)
Jun 16, 2022 32.00 32.00 31.85 31.85 7,918 -0.74(-2.27%)
Jun 15, 2022 32.59 32.59 32.59 32.59 100 -0.31(-0.94%)
Jun 14, 2022 32.90 32.90 32.90 32.90 4,220 +0.10(+0.30%)
Jun 13, 2022 32.80 32.80 32.80 32.80 1,210 -2.95(-8.25%)
Jun 09, 2022 35.75 0 +0.35(+0.99%)
Jun 03, 2022 35.40 2 +0.90(+2.61%)
Jun 01, 2022 34.50 54 -1.50(-4.15%)
May 27, 2022 36.00 3,522 +2.12(+6.27%)
May 25, 2022 33.87 50 +0.67(+2.02%)
May 24, 2022 33.00 33.33 32.90 33.20 16,835 -1.17(-3.40%)
May 20, 2022 34.37 3 -0.67(-1.91%)
May 19, 2022 35.40 35.50 34.95 35.04 10,286 -0.61(-1.71%)
May 18, 2022 35.68 35.68 35.65 35.65 1,158 +0.40(+1.13%)
May 17, 2022 35.25 35.25 35.25 35.25 120 +0.66(+1.91%)
May 16, 2022 34.55 34.59 34.55 34.59 230 -0.08(-0.24%)
May 13, 2022 34.02 34.67 33.79 34.67 4,882 +2.67(+8.36%)
May 12, 2022 32.00 32.00 32.00 32.00 205 -1.25(-3.76%)
May 10, 2022 33.25 91 -0.83(-2.44%)
May 09, 2022 34.69 34.74 34.00 34.08 3,238 -3.32(-8.88%)
May 06, 2022 36.65 38.42 36.27 37.40 2,830 +0.80(+2.19%)
May 05, 2022 36.57 38.79 35.50 36.60 17,136 -0.50(-1.35%)
May 04, 2022 36.90 37.13 36.67 37.10 2,216 +0.33(+0.89%)
May 03, 2022 36.45 36.79 36.31 36.77 7,700 +0.69(+1.93%)
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.