Spark Networks Plc ADR (NY: LOV )

3.170 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.980 5.100 4.910 5.090 180,600 -0.03(-0.59%)
Feb 27, 2020 5.410 5.575 5.020 5.120 229,258 -0.43(-7.75%)
Feb 26, 2020 5.610 5.725 5.510 5.550 192,696 -0.09(-1.60%)
Feb 25, 2020 5.760 5.789 5.440 5.640 180,760 -0.13(-2.25%)
Feb 24, 2020 5.750 5.960 5.570 5.770 243,668 -0.17(-2.86%)
Feb 21, 2020 6.010 6.190 5.850 5.940 113,200 -0.24(-3.88%)
Feb 20, 2020 6.120 6.240 6.010 6.180 60,945 +0.00(+0.00%)
Feb 19, 2020 6.180 6.300 6.030 6.180 101,352 +0.08(+1.31%)
Feb 18, 2020 6.180 6.302 5.850 6.100 123,926 -0.25(-3.94%)
Feb 14, 2020 6.600 6.750 6.020 6.350 232,500 -0.15(-2.31%)
Feb 13, 2020 5.630 6.690 5.602 6.500 1,111,430 +0.82(+14.44%)
Feb 12, 2020 5.990 6.050 5.453 5.680 110,272 -0.32(-5.33%)
Feb 11, 2020 6.500 6.500 5.930 6.000 128,729 -0.42(-6.54%)
Feb 10, 2020 6.400 6.550 6.370 6.420 142,137 +0.00(+0.00%)
Feb 07, 2020 6.350 6.420 6.210 6.420 71,600 +0.10(+1.58%)
Feb 06, 2020 6.250 6.360 6.140 6.320 74,790 +0.13(+2.10%)
Feb 05, 2020 6.180 6.220 6.043 6.190 158,832 +0.05(+0.81%)
Feb 04, 2020 6.070 6.312 5.900 6.140 231,220 +0.16(+2.68%)
Feb 03, 2020 5.800 6.050 5.800 5.980 197,725 +0.18(+3.10%)
Jan 31, 2020 5.700 5.830 5.610 5.800 221,900 +0.05(+0.87%)
Jan 30, 2020 5.390 5.885 5.390 5.750 336,322 +0.38(+7.08%)
Jan 29, 2020 5.250 5.540 5.100 5.370 110,627 +0.23(+4.47%)
Jan 28, 2020 5.170 5.175 5.030 5.140 42,233 +0.03(+0.59%)
Jan 27, 2020 5.060 5.180 5.030 5.110 70,195 -0.07(-1.35%)
Jan 24, 2020 5.250 5.320 5.030 5.180 149,900 +0.00(+0.00%)
Jan 23, 2020 5.290 5.310 5.100 5.180 63,037 -0.13(-2.45%)
Jan 22, 2020 5.030 5.330 5.030 5.310 203,079 +0.29(+5.78%)
Jan 21, 2020 5.030 5.210 4.900 5.020 227,163 +0.00(+0.00%)
Jan 17, 2020 4.950 5.100 4.948 5.020 193,200 +0.09(+1.83%)
Jan 16, 2020 4.830 4.965 4.830 4.930 212,337 +0.10(+2.07%)
Jan 15, 2020 4.770 4.870 4.700 4.830 116,838 +0.02(+0.42%)
Jan 14, 2020 4.780 4.890 4.760 4.810 206,474 +0.01(+0.21%)
Jan 13, 2020 4.550 4.830 4.550 4.800 282,533 +0.21(+4.58%)
Jan 10, 2020 4.421 4.640 4.400 4.590 282,300 +0.06(+1.32%)
Jan 09, 2020 4.640 4.650 4.400 4.530 154,714 -0.06(-1.31%)
Jan 08, 2020 4.610 4.840 4.580 4.590 102,131 -0.06(-1.29%)
Jan 07, 2020 4.570 4.660 4.550 4.650 128,480 +0.11(+2.42%)
Jan 06, 2020 4.410 4.580 4.320 4.540 231,680 +0.15(+3.42%)
Jan 03, 2020 4.420 4.560 4.310 4.390 76,300 -0.07(-1.57%)
Jan 02, 2020 4.530 4.540 4.420 4.460 193,063 -0.07(-1.55%)
Dec 31, 2019 4.500 4.650 4.430 4.530 513,600 +0.04(+0.89%)
Dec 30, 2019 4.250 4.740 4.210 4.490 828,054 +0.26(+6.15%)
Dec 27, 2019 4.080 4.270 4.040 4.230 549,500 +0.15(+3.68%)
Dec 26, 2019 4.180 4.220 4.070 4.080 813,016 -0.07(-1.69%)
Dec 24, 2019 4.170 4.260 4.140 4.150 255,700 -0.04(-0.95%)
Dec 23, 2019 4.420 4.420 4.160 4.190 812,168 -0.28(-6.26%)
Dec 20, 2019 4.470 4.530 4.400 4.470 161,400 -0.02(-0.45%)
Dec 19, 2019 4.300 4.650 4.280 4.490 473,446 +0.19(+4.42%)
Dec 18, 2019 4.250 4.340 4.240 4.300 400,303 +0.06(+1.42%)
Dec 17, 2019 4.350 4.370 4.240 4.240 464,173 -0.11(-2.53%)
Dec 16, 2019 4.380 4.468 4.330 4.350 293,066 -0.05(-1.14%)
Dec 13, 2019 4.560 4.560 4.360 4.400 133,000 -0.09(-2.00%)
Dec 12, 2019 4.470 4.550 4.390 4.490 201,117 -0.01(-0.22%)
Dec 11, 2019 4.460 4.610 4.420 4.500 184,123 +0.01(+0.22%)
Dec 10, 2019 4.420 4.570 4.400 4.490 247,509 +0.03(+0.67%)
Dec 09, 2019 4.520 4.600 4.420 4.460 237,215 -0.09(-1.98%)
Dec 06, 2019 4.550 4.700 4.520 4.550 220,500 -0.06(-1.30%)
Dec 05, 2019 4.800 4.980 4.488 4.610 1,327,544 -0.10(-2.12%)
Dec 04, 2019 4.910 5.100 4.690 4.710 298,160 -0.22(-4.46%)
Dec 03, 2019 5.080 5.090 4.890 4.930 122,404 -0.17(-3.33%)
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.