Spark Networks Plc ADR (NY: LOV )

3.950 USD -0.170 (-4.13%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.120 4.120 3.920 3.950 65,750 -0.17(-4.13%)
Jul 29, 2021 4.080 4.280 4.040 4.120 62,168 +0.01(+0.24%)
Jul 28, 2021 4.180 4.180 4.080 4.110 17,934 -0.01(-0.24%)
Jul 27, 2021 4.250 4.265 4.000 4.120 65,989 -0.12(-2.83%)
Jul 26, 2021 4.350 4.550 4.170 4.240 76,917 -0.10(-2.30%)
Jul 23, 2021 4.490 4.490 4.340 4.340 24,788 -0.11(-2.47%)
Jul 22, 2021 4.450 4.520 4.390 4.450 26,772 -0.03(-0.67%)
Jul 21, 2021 4.410 4.545 4.410 4.480 48,083 +0.04(+0.90%)
Jul 20, 2021 4.380 4.490 4.360 4.440 24,441 +0.04(+0.91%)
Jul 19, 2021 4.450 4.450 4.340 4.400 27,165 -0.05(-1.12%)
Jul 16, 2021 4.380 4.490 4.350 4.450 15,747 +0.06(+1.37%)
Jul 15, 2021 4.500 4.500 4.350 4.390 31,345 -0.06(-1.35%)
Jul 14, 2021 4.640 4.690 4.350 4.450 87,578 -0.23(-4.91%)
Jul 13, 2021 4.800 4.800 4.646 4.680 26,239 -0.10(-2.09%)
Jul 12, 2021 4.750 4.900 4.620 4.780 64,697 -0.01(-0.21%)
Jul 09, 2021 4.770 4.890 4.760 4.790 14,212 -0.01(-0.21%)
Jul 08, 2021 4.870 4.870 4.670 4.800 43,808 -0.05(-1.03%)
Jul 07, 2021 4.900 4.990 4.810 4.850 75,752 -0.15(-3.00%)
Jul 06, 2021 5.100 5.100 4.855 5.000 99,969 -0.08(-1.57%)
Jul 02, 2021 5.260 5.260 5.040 5.080 81,506 -0.11(-2.12%)
Jul 01, 2021 5.150 5.300 5.100 5.190 96,904 +0.01(+0.19%)
Jun 30, 2021 5.300 5.300 5.110 5.180 89,125 -0.06(-1.15%)
Jun 29, 2021 5.230 5.360 5.230 5.240 41,042 -0.10(-1.87%)
Jun 28, 2021 5.500 5.500 5.300 5.340 78,323 -0.24(-4.30%)
Jun 25, 2021 5.490 5.700 5.420 5.580 73,436 +0.15(+2.76%)
Jun 24, 2021 5.330 5.525 5.250 5.430 47,876 +0.15(+2.84%)
Jun 23, 2021 5.240 5.295 5.210 5.280 32,017 +0.04(+0.76%)
Jun 22, 2021 5.340 5.340 5.142 5.240 32,793 -0.02(-0.38%)
Jun 21, 2021 5.460 5.550 5.170 5.260 111,125 -0.35(-6.24%)
Jun 18, 2021 5.310 5.750 5.300 5.610 329,107 +0.29(+5.45%)
Jun 17, 2021 5.740 5.740 5.180 5.320 110,954 -0.13(-2.39%)
Jun 16, 2021 5.360 5.470 5.320 5.450 42,700 +0.03(+0.55%)
Jun 15, 2021 5.650 5.650 5.280 5.420 63,383 -0.05(-0.91%)
Jun 14, 2021 5.400 5.505 5.335 5.470 69,446 +0.08(+1.48%)
Jun 11, 2021 5.290 5.402 5.090 5.390 74,157 +0.09(+1.70%)
Jun 10, 2021 5.130 5.320 5.060 5.300 98,386 +0.01(+0.28%)
Jun 09, 2021 5.340 5.450 5.140 5.285 52,910 +0.03(+0.48%)
Jun 08, 2021 5.560 5.590 5.250 5.260 53,422 -0.32(-5.73%)
Jun 07, 2021 5.390 5.755 5.353 5.580 46,831 +0.09(+1.64%)
Jun 04, 2021 5.780 5.810 5.260 5.490 66,499 -0.35(-5.99%)
Jun 03, 2021 5.870 5.950 5.740 5.840 43,267 -0.11(-1.85%)
Jun 02, 2021 5.930 5.995 5.760 5.950 61,343 +0.08(+1.36%)
Jun 01, 2021 5.890 6.000 5.437 5.870 90,640 +0.07(+1.21%)
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%)
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.