LOV - Spark Networks SE

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 20203.40003.61002.94003.17003.1700156,700
Apr 08, 20202.98003.49002.76003.21003.210087,900
Apr 07, 20202.85002.96002.60002.86002.860054,900
Apr 06, 20202.60002.81002.52002.59002.590044,900
Apr 03, 20202.61002.67002.24002.50002.5000109,500
Apr 02, 20202.35002.67002.35002.67002.670022,500
Apr 01, 20202.50002.77002.21002.43002.430059,500
Mar 31, 20202.58003.26002.36002.58002.5800358,500
Mar 30, 20202.48002.60002.14002.52002.520099,000
Mar 27, 20202.48002.63002.29002.52002.5200171,400
Mar 26, 20202.56002.97002.56002.60002.6000170,500
Mar 25, 20202.34002.74002.15002.66002.6600223,700
Mar 24, 20202.20002.47002.06002.26002.2600127,000
Mar 23, 20202.07002.24001.80002.11002.1100141,600
Mar 20, 20202.43002.81002.00002.24002.2400261,700
Mar 19, 20202.24002.39002.01002.34002.3400219,500
Mar 18, 20202.49002.54001.96002.18002.1800207,300
Mar 17, 20202.43002.75002.30002.48002.4800271,300
Mar 16, 20202.50002.75002.30002.50002.5000267,700
Mar 13, 20203.34003.43002.85002.97002.9700465,500
Mar 12, 20203.28003.60003.15003.21003.2100215,100
Mar 11, 20204.06004.25003.77003.77003.7700174,800
Mar 10, 20204.09004.38003.81004.15004.1500378,700
Mar 09, 20204.19004.28004.05004.09004.0900230,800
Mar 06, 20204.34004.71004.27004.33004.3300195,500
Mar 05, 20204.76004.78004.47004.58004.5800138,800
Mar 04, 20204.78005.00004.67004.81004.8100100,800
Mar 03, 20204.90005.02004.72004.76004.7600122,400
Mar 02, 20205.10005.10004.69004.95004.9500260,200
Feb 28, 20204.98005.10004.91005.09005.0900180,700
Feb 27, 20205.41005.58005.02005.12005.1200229,300
Feb 26, 20205.61005.73005.51005.55005.5500192,700
Feb 25, 20205.76005.79005.44005.64005.6400180,800
Feb 24, 20205.75005.96005.57005.77005.7700243,700
Feb 21, 20206.01006.19005.85005.94005.9400113,200
Feb 20, 20206.12006.24006.01006.18006.180060,900
Feb 19, 20206.18006.30006.03006.18006.1800101,400
Feb 18, 20206.18006.30005.85006.10006.1000123,900
Feb 14, 20206.60006.75006.02006.35006.3500232,600
Feb 13, 20205.63006.69005.60006.50006.50001,111,400
Feb 12, 20205.99006.05005.45005.68005.6800110,300
Feb 11, 20206.50006.50005.93006.00006.0000128,700
Feb 10, 20206.40006.55006.37006.42006.4200142,100
Feb 07, 20206.35006.42006.21006.42006.420071,600
Feb 06, 20206.25006.36006.14006.32006.320074,800
Feb 05, 20206.18006.22006.04006.19006.1900158,800
Feb 04, 20206.07006.31005.90006.14006.1400231,200
Feb 03, 20205.80006.05005.80005.98005.9800197,700
Jan 31, 20205.70005.83005.61005.80005.8000221,900
Jan 30, 20205.39005.89005.39005.75005.7500336,300
Jan 29, 20205.25005.54005.10005.37005.3700110,600
Jan 28, 20205.17005.17005.03005.14005.140042,200
Jan 27, 20205.06005.18005.03005.11005.110070,200
Jan 24, 20205.25005.32005.03005.18005.1800149,900
Jan 23, 20205.29005.31005.10005.18005.180063,000
Jan 22, 20205.03005.33005.03005.31005.3100203,100
Jan 21, 20205.03005.21004.90005.02005.0200227,200
Jan 17, 20204.95005.10004.95005.02005.0200193,300
Jan 16, 20204.83004.97004.83004.93004.9300212,300
Jan 15, 20204.77004.87004.70004.83004.8300116,800
Jan 14, 20204.78004.89004.76004.81004.8100206,500
Jan 13, 20204.55004.83004.55004.80004.8000282,500
Jan 10, 20204.42004.64004.40004.59004.5900282,400
Jan 09, 20204.64004.65004.40004.53004.5300154,700
Jan 08, 20204.61004.84004.58004.59004.5900102,100
Jan 07, 20204.57004.66004.55004.65004.6500128,500
Jan 06, 20204.41004.58004.32004.54004.5400231,700
Jan 03, 20204.42004.56004.31004.39004.390076,400
Jan 02, 20204.53004.54004.42004.46004.4600193,100
Dec 31, 20194.50004.65004.43004.53004.5300513,300
Dec 30, 20194.25004.74004.21004.49004.4900828,100
Dec 27, 20194.08004.27004.04004.23004.2300549,500
Dec 26, 20194.18004.22004.07004.08004.0800813,000
Dec 24, 20194.17004.26004.14004.15004.1500255,700
Dec 23, 20194.42004.42004.16004.19004.1900812,200
Dec 20, 20194.47004.53004.40004.47004.4700161,400
Dec 19, 20194.30004.65004.28004.49004.4900473,400
Dec 18, 20194.25004.34004.24004.30004.3000400,300
Dec 17, 20194.35004.37004.24004.24004.2400464,200
Dec 16, 20194.38004.47004.33004.35004.3500293,100
Dec 13, 20194.56004.56004.36004.40004.4000133,000
Dec 12, 20194.47004.55004.39004.49004.4900201,100
Dec 11, 20194.46004.61004.42004.50004.5000184,100
Dec 10, 20194.42004.57004.40004.49004.4900247,500
Dec 09, 20194.52004.60004.42004.46004.4600237,200
Dec 06, 20194.55004.70004.52004.55004.5500220,500
Dec 05, 20194.80004.98004.49004.61004.61001,327,500
Dec 04, 20194.91005.10004.69004.71004.7100298,200
Dec 03, 20195.08005.09004.89004.93004.9300122,400
Dec 02, 20195.36005.39005.05005.10005.1000387,900
Nov 29, 20195.37005.42005.37005.42005.42001,800
Nov 27, 20195.35005.49005.25005.38005.3800121,800
Nov 26, 20195.24005.42005.19005.30005.3000109,700
Nov 25, 20195.30005.34005.20005.28005.280088,600
Nov 22, 20195.32005.47005.23005.33005.3300256,000
Nov 21, 20195.52005.60005.38005.42005.4200104,300
Nov 20, 20195.34005.67005.28005.50005.5000131,400
Nov 19, 20195.23005.55005.19005.39005.390064,200
Nov 18, 20195.70005.71005.06005.26005.2600356,900
Nov 15, 20195.62005.69005.41005.59005.590060,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...