Spin Master Corp. (SNMSF)
OTCMKTS
· Delayed Price · Currency is USD
18.14
+0.02 (0.11%)
May 20, 2025, 2:30 PM EDT
Spin Master Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.11% | 5,180 |
| May 19, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - | 10 |
| May 16, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - | 99 |
| May 15, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.98% | 6,922 |
| May 14, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 25,987 |
| May 13, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.44% | 1,609 |
| May 12, 2025 | 18.26 | 18.38 | 18.26 | 18.38 | 18.38 | 6.24% | 5,441 |
| May 9, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 3,971 |
| May 8, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 6.00% | 1,690 |
| May 7, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - | 4,178 |
| May 6, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.06% | 5,732 |
| May 5, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - | 1,348 |
| May 2, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - | 8,565 |
| May 1, 2025 | 16.75 | 16.75 | 16.31 | 16.31 | 16.31 | -5.80% | 13,266 |
| Apr 30, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | 4,426 |
| Apr 29, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | 4,374 |
| Apr 28, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | 20,125 |
| Apr 25, 2025 | 17.10 | 17.32 | 17.10 | 17.32 | 17.32 | 1.85% | 22,329 |
| Apr 24, 2025 | 16.99 | 17.00 | 16.90 | 17.00 | 17.00 | 2.41% | 25,891 |
| Apr 23, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 4.67% | 20,415 |
| Apr 22, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - | 3,652 |
| Apr 21, 2025 | 15.93 | 15.93 | 15.86 | 15.86 | 15.86 | 1.34% | 12,457 |
| Apr 17, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - | 12,826 |
| Apr 16, 2025 | 15.90 | 15.95 | 15.60 | 15.65 | 15.65 | -5.08% | 20,436 |
| Apr 15, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - | 24,947 |
| Apr 14, 2025 | 16.55 | 16.58 | 16.49 | 16.49 | 16.49 | 2.09% | 11,333 |
| Apr 11, 2025 | 16.15 | 16.15 | 15.96 | 16.15 | 16.15 | 0.70% | 20,727 |
| Apr 10, 2025 | 15.90 | 16.14 | 15.90 | 16.04 | 16.04 | 6.88% | 7,835 |
| Apr 9, 2025 | 15.30 | 15.30 | 15.00 | 15.01 | 15.01 | -1.02% | 17,260 |
| Apr 8, 2025 | 16.33 | 16.33 | 15.16 | 15.16 | 15.16 | -6.22% | 18,811 |
| Apr 7, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - | 10,402 |
| Apr 4, 2025 | 15.80 | 16.17 | 15.80 | 16.17 | 16.17 | 0.31% | 28,832 |
| Apr 3, 2025 | 16.36 | 16.70 | 16.00 | 16.12 | 16.12 | -6.12% | 11,924 |
| Apr 2, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - | 1,347 |
| Apr 1, 2025 | 16.70 | 17.22 | 16.70 | 17.17 | 17.17 | 1.88% | 20,995 |
| Mar 31, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -5.07% | 19,701 |
| Mar 28, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 8,552 |
| Mar 27, 2025 | 17.70 | 17.77 | 17.70 | 17.75 | 17.67 | -1.42% | 22,935 |
| Mar 26, 2025 | 18.10 | 18.10 | 18.00 | 18.01 | 17.92 | 0.42% | 5,209 |
| Mar 25, 2025 | 17.90 | 17.93 | 17.90 | 17.93 | 17.85 | 0.17% | 3,243 |
| Mar 24, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.82 | 1.02% | 3,695 |
| Mar 21, 2025 | 17.50 | 17.72 | 17.50 | 17.72 | 17.64 | -0.62% | 2,382 |
| Mar 20, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.75 | - | 8,061 |
| Mar 19, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.75 | -0.75% | 3,987 |
| Mar 18, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.88 | - | 1,256 |
| Mar 17, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.88 | - | 3,435 |
| Mar 14, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.88 | - | 963 |
| Mar 13, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.88 | - | 10,173 |
| Mar 12, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.88 | -3.69% | 5,684 |
| Mar 11, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.57 | - | 2,202 |