Spin Master Corp. (SNMSF)
OTCMKTS · Delayed Price · Currency is USD
13.99
-0.00 (-0.03%)
At close: Sep 25, 2026
SNMSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.03% | 20,652 |
| Sep 23, 2026 | 14.09 | 14.10 | 14.08 | 14.08 | 13.99 | -1.19% | 10,493 |
| Sep 22, 2026 | 14.23 | 14.25 | 14.19 | 14.25 | 14.16 | 0.92% | 9,539 |
| Sep 21, 2026 | 14.17 | 14.17 | 14.12 | 14.12 | 14.03 | -0.07% | 15,909 |
| Sep 18, 2026 | 14.17 | 14.17 | 14.06 | 14.13 | 14.04 | -1.12% | 5,159 |
| Sep 17, 2026 | 14.40 | 14.44 | 14.28 | 14.29 | 14.20 | -0.49% | 27,843 |
| Sep 16, 2026 | 14.65 | 14.70 | 14.35 | 14.36 | 14.27 | -1.64% | 36,784 |
| Sep 15, 2026 | 14.58 | 14.60 | 14.58 | 14.60 | 14.51 | 3.77% | 14,993 |
| Sep 9, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 13.98 | -1.61% | 26,761 |
| Sep 8, 2026 | 14.36 | 14.36 | 14.30 | 14.30 | 14.21 | -0.28% | 24,996 |
| Sep 4, 2026 | 14.26 | 14.34 | 14.26 | 14.34 | 14.25 | -1.27% | 4,514 |
| Sep 3, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.44 | 2.55% | 1,831 |
| Sep 1, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.08 | -1.17% | 605 |
| Aug 31, 2026 | 14.34 | 14.34 | 14.33 | 14.33 | 14.24 | -0.90% | 15,190 |
| Aug 28, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.37 | -0.96% | 5,636 |
| Aug 25, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.51 | -0.10% | 24,415 |
| Aug 24, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.53 | -0.55% | 22,059 |
| Aug 20, 2026 | 14.65 | 14.70 | 14.65 | 14.70 | 14.61 | -0.51% | 31,960 |
| Aug 19, 2026 | 14.86 | 14.86 | 14.77 | 14.77 | 14.68 | -0.56% | 22,909 |
| Aug 18, 2026 | 15.08 | 15.08 | 14.84 | 14.85 | 14.76 | -1.70% | 17,009 |
| Aug 17, 2026 | 15.11 | 15.13 | 15.11 | 15.11 | 15.02 | 0.13% | 5,229 |
| Aug 14, 2026 | 15.15 | 15.15 | 15.09 | 15.09 | 15.00 | 0.60% | 14,085 |
| Aug 12, 2026 | 15.00 | 15.02 | 15.00 | 15.00 | 14.91 | -0.68% | 4,087 |
| Aug 11, 2026 | 14.92 | 15.10 | 14.92 | 15.10 | 15.01 | 2.25% | 4,399 |
| Aug 10, 2026 | 14.79 | 14.79 | 14.77 | 14.77 | 14.68 | -0.53% | 2,313 |
| Aug 7, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.76 | 2.04% | 5,446 |
| Aug 4, 2026 | 14.61 | 14.61 | 14.55 | 14.55 | 14.46 | -0.88% | 23,456 |
| Jul 31, 2026 | 14.56 | 14.75 | 14.35 | 14.68 | 14.59 | -0.74% | 3,557 |
| Jul 30, 2026 | 15.38 | 15.38 | 14.79 | 14.79 | 14.70 | -10.85% | 32,583 |
| Jul 29, 2026 | 16.45 | 16.59 | 15.88 | 16.59 | 16.49 | -0.12% | 26,893 |
| Jul 28, 2026 | 16.38 | 16.61 | 16.38 | 16.61 | 16.51 | 2.88% | 17,867 |
| Jul 24, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.05 | -0.52% | 8,641 |
| Jul 23, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.13 | 1.06% | 14,607 |
| Jul 21, 2026 | 15.94 | 16.16 | 15.94 | 16.06 | 15.96 | 1.07% | 18,555 |
| Jul 20, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.79 | 0.13% | 4,284 |
| Jul 17, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.77 | -1.12% | 10,772 |
| Jul 16, 2026 | 15.82 | 16.05 | 15.76 | 16.05 | 15.95 | 4.86% | 31,414 |
| Jul 9, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.21 | 2.07% | 15,757 |
| Jul 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | -0.76% | 17,160 |
| Jul 6, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.02 | 6.27% | 4,230 |
| Jun 29, 2026 | 13.96 | 14.22 | 13.96 | 14.22 | 14.13 | 1.89% | 9,349 |
| Jun 26, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.87 | 1.20% | 52,753 |
| Jun 25, 2026 | 13.07 | 13.91 | 13.07 | 13.91 | 13.71 | 8.35% | 11,811 |
| Jun 24, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.65 | -0.52% | 6,669 |
| Jun 18, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.72 | 0.30% | 8,987 |
| Jun 17, 2026 | 13.26 | 13.26 | 12.87 | 12.87 | 12.68 | -1.39% | 30,198 |
| Jun 16, 2026 | 13.18 | 13.18 | 13.05 | 13.05 | 12.86 | -4.93% | 22,735 |
| Jun 15, 2026 | 13.76 | 13.76 | 13.72 | 13.72 | 13.52 | 0.54% | 2,367 |
| Jun 12, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.45 | 1.79% | 15,125 |
| Jun 11, 2026 | 13.40 | 13.41 | 13.40 | 13.41 | 13.21 | -0.07% | 23,322 |