Spin Master Corp. (SNMSF)
OTCMKTS · Delayed Price · Currency is USD
14.33
-0.40 (-2.72%)
Feb 12, 2026, 10:17 AM EST
Spin Master Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -2.46% | 6,121 |
| Feb 10, 2026 | 14.87 | 15.10 | 14.87 | 15.10 | 15.10 | 1.93% | 3,248 |
| Feb 9, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 2.99% | 7,522 |
| Feb 6, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 2.03% | 2,750 |
| Feb 5, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.35% | 9,557 |
| Feb 4, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 3.29% | 3,993 |
| Feb 3, 2026 | 13.95 | 13.98 | 13.95 | 13.98 | 13.98 | 1.67% | 10,365 |
| Feb 2, 2026 | 13.72 | 13.75 | 13.72 | 13.75 | 13.75 | 0.95% | 13,547 |
| Jan 30, 2026 | 13.76 | 13.76 | 13.62 | 13.62 | 13.62 | -1.70% | 10,521 |
| Jan 29, 2026 | 13.86 | 13.86 | 13.73 | 13.86 | 13.86 | -1.00% | 2,684 |
| Jan 28, 2026 | 14.01 | 14.01 | 14.00 | 14.00 | 14.00 | -1.96% | 16,845 |
| Jan 27, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - | 14,045 |
| Jan 26, 2026 | 14.19 | 14.28 | 14.11 | 14.28 | 14.28 | 0.53% | 3,585 |
| Jan 23, 2026 | 14.12 | 14.20 | 14.12 | 14.20 | 14.20 | 0.42% | 4,013 |
| Jan 22, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 2.17% | 12,393 |
| Jan 21, 2026 | 13.54 | 13.84 | 13.54 | 13.84 | 13.84 | 3.05% | 21,798 |
| Jan 20, 2026 | 13.48 | 13.48 | 13.43 | 13.43 | 13.43 | -0.96% | 2,554 |
| Jan 16, 2026 | 13.75 | 13.75 | 13.56 | 13.56 | 13.56 | -0.73% | 14,484 |
| Jan 15, 2026 | 13.65 | 13.66 | 13.65 | 13.66 | 13.66 | -0.11% | 14,210 |
| Jan 14, 2026 | 13.88 | 13.88 | 13.68 | 13.68 | 13.68 | -8.20% | 42,363 |
| Jan 8, 2026 | 14.81 | 14.90 | 14.81 | 14.90 | 14.90 | 0.72% | 3,539 |
| Jan 7, 2026 | 14.85 | 14.85 | 14.75 | 14.79 | 14.79 | 1.86% | 4,766 |
| Jan 5, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 3.27% | 1,040 |
| Jan 2, 2026 | 14.14 | 14.14 | 14.06 | 14.06 | 14.06 | 1.15% | 12,591 |
| Dec 31, 2025 | 13.82 | 13.98 | 13.82 | 13.90 | 13.90 | -1.91% | 10,082 |
| Dec 30, 2025 | 14.21 | 14.21 | 14.10 | 14.17 | 14.17 | -1.76% | 22,904 |
| Dec 29, 2025 | 14.52 | 14.52 | 14.30 | 14.42 | 14.42 | -1.14% | 33,705 |
| Dec 26, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - | 400 |
| Dec 24, 2025 | 14.57 | 14.64 | 14.57 | 14.59 | 14.59 | 0.23% | 11,413 |
| Dec 23, 2025 | 14.61 | 14.64 | 14.50 | 14.56 | 14.47 | -1.20% | 25,120 |
| Dec 22, 2025 | 14.72 | 14.85 | 14.65 | 14.73 | 14.65 | -0.90% | 7,115 |
| Dec 19, 2025 | 14.92 | 14.92 | 14.86 | 14.87 | 14.78 | 0.21% | 10,602 |
| Dec 18, 2025 | 14.95 | 15.03 | 14.84 | 14.84 | 14.75 | -0.09% | 28,891 |
| Dec 17, 2025 | 14.86 | 14.93 | 14.80 | 14.85 | 14.76 | 0.68% | 36,413 |
| Dec 16, 2025 | 14.80 | 14.85 | 14.67 | 14.75 | 14.66 | 0.14% | 55,239 |
| Dec 15, 2025 | 14.77 | 14.77 | 14.73 | 14.73 | 14.64 | 1.80% | 12,462 |
| Dec 11, 2025 | 14.22 | 14.47 | 14.18 | 14.47 | 14.39 | -0.10% | 14,678 |
| Dec 8, 2025 | 14.93 | 14.93 | 14.48 | 14.48 | 14.40 | -2.10% | 4,678 |
| Dec 3, 2025 | 14.80 | 14.80 | 14.79 | 14.79 | 14.71 | 1.00% | 9,785 |
| Dec 2, 2025 | 14.60 | 14.65 | 14.60 | 14.65 | 14.56 | -0.19% | 5,363 |
| Dec 1, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.59 | 0.51% | 1,235 |
| Nov 28, 2025 | 14.57 | 14.60 | 14.57 | 14.60 | 14.51 | 0.21% | 9,442 |
| Nov 26, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.48 | 4.67% | 1,932 |
| Nov 24, 2025 | 13.75 | 13.92 | 13.75 | 13.92 | 13.84 | -0.39% | 12,090 |
| Nov 21, 2025 | 13.79 | 13.98 | 13.78 | 13.98 | 13.89 | 1.19% | 8,564 |
| Nov 20, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.73 | -1.00% | 2,806 |
| Nov 19, 2025 | 13.98 | 13.98 | 13.95 | 13.95 | 13.87 | -0.29% | 10,805 |
| Nov 18, 2025 | 13.85 | 13.99 | 13.84 | 13.99 | 13.91 | 2.34% | 15,830 |
| Nov 17, 2025 | 14.20 | 14.20 | 13.67 | 13.67 | 13.59 | -3.87% | 13,220 |
| Nov 14, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.14 | -1.52% | 8,751 |