Spin Master Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	17.75	17.97	17.69	17.93	17.93	-2.04%	48,455
Jul 10, 2025	18.06	18.36	18.06	18.30	18.30	1.40%	35,047
Jul 9, 2025	18.01	18.07	17.97	18.05	18.05	0.56%	39,295
Jul 8, 2025	17.46	17.95	17.46	17.95	17.95	3.16%	23,980
Jul 7, 2025	17.40	17.40	17.40	17.40	17.40	1.69%	2,002
Jul 3, 2025	17.11	17.11	17.11	17.11	17.11	-	5,170
Jul 2, 2025	17.00	17.11	17.00	17.11	17.11	1.42%	26,182
Jul 1, 2025	16.87	16.87	16.87	16.87	16.87	-	-
Jun 30, 2025	16.90	16.91	16.87	16.87	16.87	-1.05%	48,015
Jun 27, 2025	17.05	17.05	17.05	17.05	17.05	-	14,239
Jun 26, 2025	17.00	17.05	17.00	17.05	16.96	0.29%	10,720
Jun 25, 2025	17.00	17.00	17.00	17.00	16.91	-0.87%	8,086
Jun 24, 2025	17.15	17.15	17.15	17.15	17.06	1.48%	3,975
Jun 23, 2025	16.90	16.90	16.90	16.90	16.81	-	1,947
Jun 20, 2025	16.90	16.90	16.90	16.90	16.81	-3.15%	14,813
Jun 18, 2025	17.45	17.45	17.45	17.45	17.36	1.09%	6,347
Jun 17, 2025	17.26	17.26	17.26	17.26	17.17	-	15,266
Jun 16, 2025	17.25	17.28	17.25	17.26	17.17	-0.22%	21,453
Jun 13, 2025	17.30	17.30	17.30	17.30	17.21	-0.94%	16,052
Jun 12, 2025	17.38	17.47	17.38	17.47	17.38	0.46%	25,963
Jun 11, 2025	17.39	17.39	17.39	17.39	17.30	-	15,274
Jun 10, 2025	17.39	17.39	17.39	17.39	17.30	-	5,393
Jun 9, 2025	17.39	17.39	17.39	17.39	17.30	-2.63%	15,665
Jun 6, 2025	17.86	17.86	17.86	17.86	17.76	-	7,101
Jun 5, 2025	17.86	17.86	17.86	17.86	17.76	-	4,664
Jun 4, 2025	17.86	17.86	17.86	17.86	17.76	1.29%	2,558
Jun 3, 2025	16.09	17.63	16.09	17.63	17.54	-2.82%	11,400
Jun 2, 2025	18.14	18.14	18.14	18.14	18.05	-	11,908
May 30, 2025	18.14	18.14	18.14	18.14	18.05	-	14,394
May 29, 2025	18.14	18.14	18.14	18.14	18.05	-	9,746
May 28, 2025	18.14	18.14	18.14	18.14	18.05	-	9,342
May 27, 2025	18.14	18.14	18.14	18.14	18.05	-	9,498
May 23, 2025	18.14	18.14	18.14	18.14	18.05	-	6,331
May 22, 2025	18.14	18.14	18.14	18.14	18.05	-	7,609
May 21, 2025	18.14	18.14	18.14	18.14	18.05	-	5,370
May 20, 2025	18.14	18.14	18.14	18.14	18.05	0.11%	5,180
May 19, 2025	18.12	18.12	18.12	18.12	18.03	-	10
May 16, 2025	18.12	18.12	18.12	18.12	18.03	-	99
May 15, 2025	18.12	18.12	18.12	18.12	18.03	-0.98%	6,922
May 14, 2025	18.30	18.30	18.30	18.30	18.21	-	25,987
May 13, 2025	18.30	18.30	18.30	18.30	18.21	-0.44%	1,609
May 12, 2025	18.26	18.38	18.26	18.38	18.29	6.24%	5,441
May 9, 2025	17.30	17.30	17.30	17.30	17.21	-	3,971
May 8, 2025	17.30	17.30	17.30	17.30	17.21	6.00%	1,690
May 7, 2025	16.32	16.32	16.32	16.32	16.24	-	4,178
May 6, 2025	16.32	16.32	16.32	16.32	16.24	0.06%	5,732
May 5, 2025	16.31	16.31	16.31	16.31	16.23	-	1,348
May 2, 2025	16.31	16.31	16.31	16.31	16.23	-	8,565
May 1, 2025	16.75	16.75	16.31	16.31	16.23	-5.80%	13,266
Apr 30, 2025	17.32	17.32	17.32	17.32	17.23	-	4,426