Financial News
Spin Master Corp (OP: SNMSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2017 | 28.92 | 28.92 | 28.92 | 400 | -0.42(-1.43%) | |
| May 23, 2017 | 29.35 | 29.35 | 29.34 | 29.34 | 1,345 | +0.35(+1.22%) |
| May 19, 2017 | 28.98 | 28.98 | 28.98 | 0 | +0.15(+0.52%) | |
| May 18, 2017 | 28.83 | 28.84 | 28.81 | 28.84 | 690 | -0.11(-0.38%) |
| May 17, 2017 | 29.30 | 29.31 | 28.95 | 28.95 | 1,685 | -1.55(-5.08%) |
| May 12, 2017 | 30.50 | 30.50 | 30.50 | 4 | -0.73(-2.32%) | |
| May 11, 2017 | 31.00 | 31.23 | 30.98 | 31.22 | 1,065 | +0.90(+2.96%) |
| May 09, 2017 | 30.32 | 30.32 | 30.32 | 0 | +0.31(+1.04%) | |
| May 08, 2017 | 30.01 | 30.10 | 30.00 | 30.01 | 9,007 | +0.89(+3.05%) |
| May 03, 2017 | 29.12 | 29.12 | 29.12 | 30 | +0.32(+1.12%) | |
| May 02, 2017 | 28.78 | 28.80 | 28.78 | 28.80 | 1,000 | +0.26(+0.93%) |
| Apr 27, 2017 | 28.54 | 28.54 | 28.54 | 1,430 | -0.73(-2.49%) | |
| Apr 13, 2017 | 29.26 | 29.26 | 29.26 | 900 | +0.27(+0.92%) | |
| Apr 11, 2017 | 29.00 | 29.00 | 29.00 | 0 | -0.19(-0.65%) | |
| Apr 10, 2017 | 29.02 | 29.19 | 29.02 | 29.19 | 1,150 | +0.09(+0.32%) |
| Apr 04, 2017 | 29.09 | 29.09 | 29.09 | 0 | +0.55(+1.94%) | |
| Apr 03, 2017 | 28.54 | 28.54 | 28.54 | 28.54 | 1,300 | -0.80(-2.73%) |
| Mar 31, 2017 | 28.27 | 29.34 | 28.27 | 29.34 | 685 | +1.10(+3.90%) |
| Mar 28, 2017 | 28.24 | 28.24 | 28.24 | 1,600 | +0.09(+0.31%) | |
| Mar 27, 2017 | 27.96 | 28.15 | 27.96 | 28.15 | 412 | +0.08(+0.29%) |
| Mar 22, 2017 | 28.07 | 28.07 | 28.07 | 68 | -0.47(-1.63%) | |
| Mar 20, 2017 | 28.54 | 28.54 | 28.54 | 55 | +0.22(+0.79%) | |
| Mar 17, 2017 | 28.08 | 28.31 | 28.08 | 28.31 | 6,814 | +0.01(+0.03%) |
| Mar 16, 2017 | 28.32 | 28.32 | 28.30 | 28.30 | 6,000 | -0.20(-0.69%) |
| Mar 14, 2017 | 28.50 | 28.50 | 28.50 | 5,500 | +1.60(+5.95%) | |
| Mar 09, 2017 | 26.90 | 26.90 | 26.90 | 0 | +0.33(+1.26%) | |
| Mar 07, 2017 | 26.56 | 26.56 | 26.56 | 0 | +0.96(+3.75%) | |
| Mar 06, 2017 | 25.61 | 25.61 | 25.61 | 25.61 | 200 | -0.07(-0.29%) |
| Mar 03, 2017 | 25.68 | 25.68 | 25.68 | 25.68 | 100 | -0.81(-3.07%) |
| Mar 02, 2017 | 26.49 | 26.49 | 26.49 | 26.49 | 152 | -0.11(-0.41%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
