Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Spark Networks SE (LOV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.9600+0.1000 (+5.38%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20221.82002.01001.82001.96001.960077,200
May 19, 20221.82001.89001.82001.86001.860013,400
May 18, 20221.98002.06001.82001.83001.830047,400
May 17, 20222.06002.11001.91001.98001.980019,700
May 16, 20222.03002.10002.03002.07002.070021,700
May 13, 20221.81002.09001.81002.02002.020044,700
May 12, 20222.00002.14001.79001.87001.8700129,900
May 11, 20221.92002.25001.92002.01002.0100327,400
May 10, 20222.00002.06001.41001.81001.8100667,000
May 09, 20222.25002.25002.00002.02002.0200163,100
May 06, 20222.34002.34002.17002.17002.170043,100
May 05, 20222.29002.33002.28002.32002.320011,000
May 04, 20222.26002.38002.26002.35002.350040,600
May 03, 20222.30002.42002.27002.28002.280039,300
May 02, 20222.30002.34002.27002.30002.300035,600
Apr 29, 20222.30002.39002.28002.30002.300046,300
Apr 28, 20222.51002.65002.27002.30002.300088,200
Apr 27, 20222.56002.86002.40002.41002.410025,700
Apr 26, 20222.67002.67002.48002.55002.550040,200
Apr 25, 20222.56002.57002.39002.57002.570058,800
Apr 22, 20222.47002.55002.40002.48002.4800101,800
Apr 21, 20222.56002.56002.45002.50002.500023,500
Apr 20, 20222.41002.55002.37002.55002.550039,300
Apr 19, 20222.48002.48002.31002.31002.31006,400
Apr 18, 20222.31002.52002.29002.37002.370043,300
Apr 14, 20222.34002.35002.29002.30002.30006,000
Apr 13, 20222.35002.50002.32002.32002.320010,800
Apr 12, 20222.54002.54002.27002.30002.300031,900
Apr 11, 20222.51002.52002.43002.45002.450037,700
Apr 08, 20222.51002.57002.51002.55002.55004,300
Apr 07, 20222.56002.69002.51002.53002.530051,800
Apr 06, 20222.69002.75002.59002.60002.600010,400
Apr 05, 20222.73002.76002.67002.75002.750032,300
Apr 04, 20222.65002.76002.65002.72002.720014,800
Apr 01, 20222.78002.78002.54002.65002.650084,300
Mar 31, 20222.68002.79002.60002.70002.700017,500
Mar 30, 20222.77002.84002.68002.68002.680020,700
Mar 29, 20222.77003.01002.71002.84002.840052,000
Mar 28, 20223.00003.01002.65002.75002.750046,900
Mar 25, 20223.06003.07002.97003.05003.050029,500
Mar 24, 20223.00003.07002.91002.97002.970087,500
Mar 23, 20222.83003.16002.82003.02003.0200118,400
Mar 22, 20222.69002.93002.68002.82002.820083,400
Mar 21, 20222.76002.77002.57002.69002.690021,900
Mar 18, 20222.61002.77002.61002.77002.770076,900
Mar 17, 20222.69002.69002.62002.66002.660058,600
Mar 16, 20222.62002.67002.50002.52002.520072,600
Mar 15, 20222.48002.58002.41002.55002.550016,200
Mar 14, 20222.38002.53002.29002.50002.5000132,600
Mar 11, 20222.42002.43002.34002.38002.38009,000
Mar 10, 20222.63002.63002.42002.45002.450010,400
Mar 09, 20222.41002.75002.41002.63002.630074,400
Mar 08, 20222.40002.50002.35002.35002.35007,500
Mar 07, 20222.35002.44002.35002.37002.37008,600
Mar 04, 20222.43002.43002.35002.40002.400016,300
Mar 03, 20222.40002.57002.30002.45002.450081,900
Mar 02, 20222.42002.56002.35002.35002.350044,500
Mar 01, 20222.53002.58002.42002.42002.420022,800
Feb 28, 20222.64002.66002.50002.58002.580011,400
Feb 25, 20222.43002.65002.35002.65002.650045,600
Feb 24, 20222.25002.51002.21002.43002.430083,600
Feb 23, 20222.35002.42002.35002.37002.370023,300
Feb 22, 20222.30002.48002.13002.36002.3600102,000
Feb 18, 20222.31002.47002.31002.38002.380045,500
Feb 17, 20222.38002.59002.34002.37002.370087,300
Feb 16, 20222.47002.54002.32002.44002.440059,800
Feb 15, 20222.37002.55002.37002.43002.430024,400
Feb 14, 20222.20002.41002.20002.37002.370075,700
Feb 11, 20222.48002.48002.21002.27002.2700174,500
Feb 10, 20222.42002.54002.38002.49002.490013,300
Feb 09, 20222.46002.50002.36002.43002.430065,700
Feb 08, 20222.37002.50002.35002.41002.410019,700
Feb 07, 20222.23002.49002.23002.42002.420093,100
Feb 04, 20222.24002.34002.24002.24002.240057,600
Feb 03, 20222.36002.43002.24002.30002.300096,000
Feb 02, 20222.42002.52002.26002.43002.430040,000
Feb 01, 20222.53002.57002.45002.50002.500037,900
Jan 31, 20222.50002.62002.43002.54002.540053,300
Jan 28, 20222.32002.62002.21002.50002.5000161,100
Jan 27, 20222.50002.51002.25002.33002.3300164,500
Jan 26, 20222.64002.65002.44002.44002.440087,500
Jan 25, 20222.69002.69002.50002.64002.6400133,000
Jan 24, 20222.53002.75002.47002.70002.7000268,300
Jan 21, 20222.51002.72002.40002.64002.6400138,800
Jan 20, 20222.60002.75002.52002.52002.5200113,600
Jan 19, 20222.89003.12002.66002.67002.6700138,500
Jan 18, 20223.16003.28002.90002.92002.9200222,900
Jan 14, 20223.37003.46003.24003.31003.310099,900
Jan 13, 20223.45003.46003.32003.46003.460073,800
Jan 12, 20223.43003.46003.37003.42003.420043,300
Jan 11, 20223.35003.45003.35003.43003.430047,600
Jan 10, 20223.28003.35003.20003.31003.310037,600
Jan 07, 20223.32003.34003.30003.33003.330032,100
Jan 06, 20223.30003.38003.17003.37003.370094,700
Jan 05, 20223.30003.43003.25003.31003.310069,300
Jan 04, 20223.24003.34003.20003.34003.340053,400
Jan 03, 20223.10003.24003.02003.24003.240085,300
Dec 31, 20212.80003.14002.76003.14003.1400150,200
Dec 30, 20212.88002.93002.80002.80002.8000144,800
Dec 29, 20213.05003.05002.81002.88002.8800182,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement