Spark Networks Plc ADR (NY: LOV )

3.120 USD -0.090 (-2.80%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.560 5.900 5.420 5.800 93,736 +0.24(+4.32%)
May 27, 2021 5.200 5.630 5.170 5.560 80,516 +0.41(+7.96%)
May 26, 2021 5.070 5.250 5.070 5.150 18,836 +0.08(+1.58%)
May 25, 2021 5.200 5.260 5.070 5.070 25,727 -0.10(-1.93%)
May 24, 2021 5.270 5.280 5.050 5.170 82,905 -0.07(-1.34%)
May 21, 2021 5.390 5.561 5.010 5.240 205,249 -0.14(-2.60%)
May 20, 2021 5.650 5.790 5.250 5.380 169,418 -0.42(-7.24%)
May 19, 2021 5.950 5.950 5.540 5.800 63,734 -0.26(-4.29%)
May 18, 2021 6.360 6.360 5.830 6.060 132,607 -0.30(-4.72%)
May 17, 2021 6.100 6.360 4.725 6.360 548,710 +0.23(+3.75%)
May 14, 2021 5.980 6.240 5.980 6.130 34,928 +0.15(+2.51%)
May 13, 2021 6.290 6.370 5.940 5.980 64,098 -0.39(-6.12%)
May 12, 2021 6.170 6.490 5.790 6.370 108,242 +0.08(+1.27%)
May 11, 2021 6.450 6.470 6.010 6.290 86,093 -0.33(-4.98%)
May 10, 2021 7.010 7.020 6.580 6.620 105,115 -0.39(-5.56%)
May 07, 2021 7.050 7.240 7.000 7.010 49,810 -0.02(-0.28%)
May 06, 2021 7.260 7.260 6.850 7.030 92,849 -0.23(-3.17%)
May 05, 2021 7.170 7.480 7.060 7.260 71,399 +0.09(+1.26%)
May 04, 2021 7.170 7.255 7.010 7.170 95,844 -0.04(-0.55%)
May 03, 2021 7.130 7.300 7.040 7.210 85,182 +0.09(+1.26%)
Apr 30, 2021 7.100 7.180 7.010 7.120 29,300 -0.08(-1.11%)
Apr 29, 2021 7.340 7.340 7.010 7.200 65,924 -0.01(-0.14%)
Apr 28, 2021 7.300 7.400 7.150 7.210 52,616 -0.05(-0.69%)
Apr 27, 2021 7.350 7.350 7.200 7.260 56,327 -0.02(-0.27%)
Apr 26, 2021 7.150 7.520 7.070 7.280 236,892 +0.12(+1.68%)
Apr 23, 2021 7.220 7.300 7.010 7.160 66,900 +0.04(+0.56%)
Apr 22, 2021 7.310 7.350 7.000 7.120 82,590 -0.19(-2.60%)
Apr 21, 2021 7.100 7.310 6.920 7.310 61,832 +0.21(+2.96%)
Apr 20, 2021 7.480 7.480 7.020 7.100 134,425 -0.26(-3.53%)
Apr 19, 2021 6.710 7.500 6.620 7.360 338,441 +0.61(+9.04%)
Apr 16, 2021 6.830 6.900 6.580 6.750 65,500 -0.11(-1.60%)
Apr 15, 2021 6.805 6.965 6.580 6.860 61,178 -0.08(-1.15%)
Apr 14, 2021 7.250 7.500 6.841 6.940 84,328 -0.15(-2.12%)
Apr 13, 2021 7.170 7.190 6.830 7.090 83,530 -0.10(-1.39%)
Apr 12, 2021 7.490 7.490 6.840 7.190 103,070 -0.26(-3.49%)
Apr 09, 2021 7.650 7.800 7.175 7.450 186,000 -0.13(-1.72%)
Apr 08, 2021 7.600 7.600 6.990 7.580 202,482 +0.02(+0.26%)
Apr 07, 2021 7.420 7.750 7.420 7.560 120,833 -0.13(-1.69%)
Apr 06, 2021 7.750 7.750 7.315 7.690 92,842 +0.06(+0.79%)
Apr 05, 2021 7.130 7.740 6.950 7.630 245,452 +0.67(+9.63%)
Apr 01, 2021 7.460 7.820 6.700 6.960 293,700 -0.49(-6.58%)
Mar 31, 2021 7.500 7.660 6.640 7.450 317,209 +0.03(+0.40%)
Mar 30, 2021 6.250 8.000 6.245 7.420 499,168 +1.17(+18.72%)
Mar 29, 2021 6.140 6.300 6.015 6.250 74,411 -0.04(-0.64%)
Mar 26, 2021 6.300 6.300 6.021 6.290 74,600 +0.03(+0.48%)
Mar 25, 2021 5.790 6.300 5.760 6.260 107,514 +0.37(+6.28%)
Mar 24, 2021 5.530 6.000 5.500 5.890 65,729 +0.38(+6.90%)
Mar 23, 2021 5.470 5.960 5.310 5.510 99,034 -0.07(-1.19%)
Mar 22, 2021 5.670 5.810 5.465 5.576 41,676 -0.08(-1.48%)
Mar 19, 2021 5.600 5.724 5.460 5.660 48,900 +0.03(+0.53%)
Mar 18, 2021 5.790 5.900 5.630 5.630 29,381 -0.22(-3.76%)
Mar 17, 2021 5.790 5.940 5.570 5.850 98,648 +0.06(+1.04%)
Mar 16, 2021 5.820 5.980 5.750 5.790 79,803 -0.04(-0.69%)
Mar 15, 2021 5.810 6.230 5.570 5.830 119,665 +0.05(+0.87%)
Mar 12, 2021 5.920 6.190 5.640 5.780 117,000 -0.22(-3.67%)
Mar 11, 2021 5.000 6.240 4.960 6.000 285,422 +1.10(+22.45%)
Mar 10, 2021 4.880 4.990 4.750 4.900 154,795 +0.02(+0.41%)
Mar 09, 2021 5.030 5.245 4.800 4.880 168,593 +0.02(+0.41%)
Mar 08, 2021 4.910 5.060 4.800 4.860 77,838 -0.19(-3.76%)
Mar 05, 2021 5.060 5.100 4.630 5.050 65,700 +0.08(+1.61%)
Mar 04, 2021 5.560 5.610 4.610 4.970 382,519 -0.65(-11.57%)
Mar 03, 2021 5.950 5.950 5.570 5.620 75,876 -0.24(-4.10%)
Mar 02, 2021 5.680 5.920 5.640 5.860 76,788 +0.18(+3.17%)
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.