Spin Master Corp. (SNMSF)
OTCMKTS · Delayed Price · Currency is USD
16.53
+0.52 (3.23%)
Aug 1, 2025, 2:23 PM EDT
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.30 | 16.62 | 16.30 | 16.53 | 16.53 | 3.23% | 55,905 |
| Jul 31, 2025 | 16.29 | 16.29 | 15.96 | 16.02 | 16.02 | -11.61% | 73,412 |
| Jul 30, 2025 | 18.15 | 18.15 | 18.12 | 18.12 | 18.12 | 0.10% | 13,651 |
| Jul 29, 2025 | 18.10 | 18.18 | 18.10 | 18.10 | 18.10 | -0.33% | 13,223 |
| Jul 28, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -3.58% | 14,386 |
| Jul 25, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - | 20,901 |
| Jul 24, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.87% | 25,720 |
| Jul 23, 2025 | 19.29 | 19.29 | 19.00 | 19.00 | 19.00 | -1.14% | 8,512 |
| Jul 22, 2025 | 19.00 | 19.22 | 19.00 | 19.22 | 19.22 | 2.29% | 11,380 |
| Jul 21, 2025 | 18.63 | 18.79 | 18.63 | 18.79 | 18.79 | 1.62% | 17,282 |
| Jul 18, 2025 | 18.54 | 18.54 | 18.49 | 18.49 | 18.49 | -0.08% | 3,310 |
| Jul 17, 2025 | 17.90 | 18.51 | 17.90 | 18.51 | 18.51 | 2.01% | 26,232 |
| Jul 16, 2025 | 17.88 | 18.14 | 17.88 | 18.14 | 18.14 | 1.85% | 19,118 |
| Jul 15, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - | 5 |
| Jul 14, 2025 | 17.85 | 17.85 | 17.81 | 17.81 | 17.81 | -0.67% | 229 |
| 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 |