Spin Master Corp. (SNMSF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 264 |
| 06 Jun 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 05 Jun 2024 | 21.53 | 21.53 | 21.52 | 21.52 | 21.52 | 490 |
| 04 Jun 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 200 |
| 03 Jun 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 230 |
| 31 May 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 30 May 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 29 May 2024 | 21.14 | 21.14 | 21.11 | 21.11 | 21.11 | 1,825 |
| 28 May 2024 | 21.20 | 21.20 | 21.15 | 21.15 | 21.15 | 1,758 |
| 24 May 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 23 May 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 900 |
| 22 May 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 21 May 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 20 May 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 17 May 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 16 May 2024 | 21.75 | 21.76 | 21.75 | 21.76 | 21.76 | 613 |
| 15 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 3,100 |
| 14 May 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 13 May 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 10 May 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 09 May 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 100 |
| 08 May 2024 | 21.30 | 21.30 | 21.28 | 21.28 | 21.28 | 2,000 |
| 07 May 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 06 May 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 3,850 |
| 03 May 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 1,650 |
| 02 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 500 |
| 01 May 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 30 Apr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 332 |
| 29 Apr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 748 |
| 26 Apr 2024 | 22.19 | 22.21 | 22.19 | 22.21 | 22.21 | 528 |
| 25 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 6,209 |
| 24 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 23 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 22 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 19 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 235 |
| 18 Apr 2024 | 22.50 | 22.65 | 22.40 | 22.65 | 22.65 | 25,295 |
| 17 Apr 2024 | 22.95 | 22.95 | 22.49 | 22.50 | 22.50 | 10,775 |
| 16 Apr 2024 | 22.92 | 22.92 | 22.85 | 22.85 | 22.85 | 6,100 |
| 15 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 100 |
| 12 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 11 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 10 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 09 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 165 |
| 08 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 121 |
| 05 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 04 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 03 Apr 2024 | 25.25 | 25.32 | 25.25 | 25.32 | 25.32 | 1,630 |
| 02 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 139 |
| 01 Apr 2024 | 25.45 | 25.45 | 25.44 | 25.44 | 25.44 | 1,069 |
| 28 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 3,107 |
| 27 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 27 Mar 2024 | 0.06 Dividend | |||||
| 26 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.18 | - |
| 25 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.18 | - |
| 22 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.18 | - |
| 21 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.18 | 203 |
| 20 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.44 | - |
| 19 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.44 | 200 |
| 18 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.41 | - |
| 15 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.41 | - |
| 14 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.41 | - |
| 13 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.41 | 1,485 |
| 12 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.44 | 100 |
| 11 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.83 | - |
| 08 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.83 | 119 |
| 07 Mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.97 | 180 |
| 06 Mar 2024 | 23.91 | 24.09 | 23.91 | 24.03 | 23.97 | 302 |
| 05 Mar 2024 | 23.40 | 23.55 | 23.40 | 23.50 | 23.44 | 4,213 |
| 04 Mar 2024 | 23.86 | 23.86 | 23.61 | 23.61 | 23.55 | 704 |
| 01 Mar 2024 | 24.50 | 24.50 | 24.25 | 24.25 | 24.19 | 1,901 |
| 29 Feb 2024 | 24.98 | 24.98 | 24.26 | 24.30 | 24.24 | 7,836 |
| 28 Feb 2024 | 24.80 | 24.80 | 24.55 | 24.59 | 24.53 | 10,202 |
| 27 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.14 | 107 |
| 26 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.10 | - |
| 23 Feb 2024 | 25.22 | 25.22 | 25.09 | 25.16 | 25.10 | 6,000 |
| 22 Feb 2024 | 25.32 | 25.35 | 25.32 | 25.35 | 25.29 | 6,357 |
| 21 Feb 2024 | 25.59 | 25.59 | 25.30 | 25.30 | 25.24 | 13,039 |
| 20 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.69 | - |
| 16 Feb 2024 | 25.56 | 25.75 | 25.56 | 25.75 | 25.69 | 505 |
| 15 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.53 | - |
| 14 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.53 | 1,007 |
| 13 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.19 | 2,121 |
| 12 Feb 2024 | 26.31 | 26.39 | 26.28 | 26.39 | 26.33 | 610 |
| 09 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.79 | 1,920 |
| 08 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.24 | - |
| 07 Feb 2024 | 26.22 | 26.34 | 26.22 | 26.30 | 26.24 | 400 |
| 06 Feb 2024 | 26.28 | 26.28 | 26.00 | 26.00 | 25.94 | 300 |
| 05 Feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.06 | - |
| 02 Feb 2024 | 26.20 | 26.20 | 26.12 | 26.12 | 26.06 | 558 |
| 01 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.79 | - |
| 31 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.79 | 4,927 |
| 30 Jan 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.86 | 416 |
| 29 Jan 2024 | 26.58 | 26.58 | 26.18 | 26.18 | 26.12 | 1,487 |
| 26 Jan 2024 | 26.21 | 26.21 | 26.16 | 26.16 | 26.10 | 3,003 |
| 25 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.69 | 1,702 |
| 24 Jan 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.70 | 1,778 |
| 23 Jan 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.75 | 387 |
| 22 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.39 | - |
| 19 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.39 | - |
| 18 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.39 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.