Spin Master Corp. (SNMSF)
OTCMKTS
· Delayed Price · Currency is USD
17.00
+0.40 (2.41%)
Apr 24, 2025, 12:16 PM EDT
Spin Master Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | - | 2.41% | 2,800 |
| 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 |
| Mar 10, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.57 | - | 12,340 |
| Mar 7, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.57 | - | 3,173 |
| Mar 6, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.57 | - | 9,415 |
| Mar 5, 2025 | 18.45 | 18.66 | 18.40 | 18.65 | 18.57 | 2.88% | 25,206 |
| Mar 4, 2025 | 18.50 | 18.50 | 18.13 | 18.13 | 18.05 | -4.73% | 6,317 |
| Mar 3, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.94 | 1.55% | 2,405 |
| Feb 28, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.65 | - | 3,601 |
| Feb 27, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.65 | -1.63% | 2,846 |
| Feb 26, 2025 | 19.50 | 19.50 | 19.05 | 19.05 | 18.96 | -4.03% | 11,608 |
| Feb 25, 2025 | 19.55 | 19.85 | 19.55 | 19.85 | 19.76 | -8.42% | 1,859 |
| Feb 24, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.57 | - | 1,981 |
| Feb 21, 2025 | 21.65 | 21.67 | 21.63 | 21.67 | 21.57 | -1.30% | 8,492 |
| Feb 20, 2025 | 21.91 | 21.96 | 21.88 | 21.96 | 21.86 | 4.32% | 1,084 |
| Feb 19, 2025 | 21.37 | 21.37 | 21.05 | 21.05 | 20.95 | -0.60% | 8,508 |
| Feb 18, 2025 | 21.11 | 21.22 | 21.11 | 21.18 | 21.08 | 0.03% | 6,983 |
| Feb 14, 2025 | 21.16 | 21.17 | 21.16 | 21.17 | 21.07 | -0.16% | 3,048 |
| Feb 13, 2025 | 21.14 | 21.21 | 21.07 | 21.21 | 21.11 | 1.61% | 2,722 |
| Feb 12, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.77 | -4.11% | 1,000 |