Spin Master Corp (OP: SNMSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 17.10 | 17.32 | 17.10 | 17.32 | 22,329 | +0.32(+1.86%) |
| Apr 24, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 25,891 | +0.40(+2.41%) |
| Apr 23, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 20,415 | +0.74(+4.67%) |
| Apr 21, 2025 | 15.86 | 3,652 | +0.21(+1.34%) | |||
| Apr 16, 2025 | 15.65 | 12,826 | -0.84(-5.08%) | |||
| Apr 14, 2025 | 16.49 | 24,947 | +0.34(+2.09%) | |||
| Apr 11, 2025 | 16.03 | 16.15 | 15.96 | 16.15 | 20,727 | +0.11(+0.70%) |
| Apr 10, 2025 | 16.04 | 16.14 | 15.90 | 16.04 | 7,835 | +1.03(+6.88%) |
| Apr 09, 2025 | 15.20 | 15.30 | 15.00 | 15.01 | 17,260 | -0.15(-1.02%) |
| Apr 08, 2025 | 16.32 | 16.32 | 15.16 | 15.16 | 18,811 | -1.00(-6.22%) |
| Apr 04, 2025 | 16.16 | 10,402 | +0.05(+0.31%) | |||
| Apr 03, 2025 | 16.23 | 16.70 | 16.00 | 16.11 | 11,924 | -1.05(-6.12%) |
| Apr 01, 2025 | 17.17 | 1,347 | +0.32(+1.87%) | |||
| Mar 31, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 19,701 | -0.90(-5.07%) |
| Mar 27, 2025 | 17.75 | 8,552 | -0.26(-1.42%) | |||
| Mar 26, 2025 | 18.10 | 18.10 | 18.00 | 18.01 | 5,209 | +0.08(+0.42%) |
| Mar 25, 2025 | 17.90 | 17.93 | 17.90 | 17.93 | 3,243 | +0.03(+0.17%) |
| Mar 24, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 3,695 | +0.18(+1.02%) |
| Mar 21, 2025 | 17.72 | 17.72 | 17.50 | 17.72 | 2,382 | -0.11(-0.62%) |
| Mar 19, 2025 | 17.83 | 8,061 | -0.13(-0.75%) | |||
| Mar 12, 2025 | 17.96 | 1,256 | -0.69(-3.69%) | |||
| Mar 05, 2025 | 18.65 | 2,202 | +0.52(+2.88%) | |||
| Mar 04, 2025 | 18.13 | 18.50 | 18.13 | 18.13 | 6,317 | -0.90(-4.73%) |
| Mar 03, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 2,405 | +0.29(+1.55%) |
| Feb 27, 2025 | 18.74 | 4,132 | -0.31(-1.63%) | |||
| Feb 26, 2025 | 19.50 | 19.50 | 19.05 | 19.05 | 11,608 | -0.80(-4.03%) |
| Feb 25, 2025 | 19.55 | 19.85 | 19.55 | 19.85 | 1,859 | -1.83(-8.42%) |
| Feb 24, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 1,981 | +0.00(+0.01%) |
| Feb 21, 2025 | 21.65 | 21.67 | 21.63 | 21.67 | 8,492 | -0.29(-1.30%) |
| Feb 20, 2025 | 21.91 | 21.96 | 21.88 | 21.96 | 1,084 | +0.91(+4.32%) |
| Feb 19, 2025 | 21.37 | 21.37 | 21.05 | 21.05 | 8,508 | -0.13(-0.60%) |
| Feb 18, 2025 | 21.11 | 21.21 | 21.11 | 21.18 | 6,983 | +0.01(+0.03%) |
| Feb 14, 2025 | 21.16 | 21.17 | 21.16 | 21.17 | 3,048 | -0.03(-0.16%) |
| Feb 13, 2025 | 21.13 | 21.20 | 21.07 | 21.20 | 2,722 | +0.33(+1.61%) |
| Feb 12, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 1,000 | -0.89(-4.11%) |
| Feb 07, 2025 | 21.77 | 1,971 | +0.63(+2.97%) | |||
| Feb 04, 2025 | 21.14 | 2,928 | +0.66(+3.21%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.