Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Spark Networks Plc ADR
(NY:
LOV
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EST, Feb 14, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2019
5.367
5.420
5.367
5.420
1,800
+0.04(+0.74%)
Nov 27, 2019
5.350
5.490
5.250
5.380
121,800
+0.08(+1.51%)
Nov 26, 2019
5.240
5.420
5.190
5.300
109,670
+0.02(+0.38%)
Nov 25, 2019
5.300
5.335
5.200
5.280
88,612
-0.05(-0.94%)
Nov 22, 2019
5.320
5.470
5.230
5.330
255,900
-0.09(-1.66%)
Nov 21, 2019
5.500
5.600
5.380
5.420
104,253
-0.08(-1.45%)
Nov 20, 2019
5.340
5.670
5.285
5.500
131,411
+0.11(+2.04%)
Nov 19, 2019
5.230
5.550
5.185
5.390
64,161
+0.13(+2.47%)
Nov 18, 2019
5.700
5.710
5.060
5.260
356,910
-0.33(-5.90%)
Nov 15, 2019
5.620
5.685
5.410
5.590
60,100
-0.06(-1.06%)
Nov 14, 2019
5.660
5.750
5.560
5.650
89,805
+0.00(+0.00%)
Nov 13, 2019
5.560
5.780
5.525
5.650
58,216
+0.03(+0.53%)
Nov 12, 2019
5.570
5.620
5.500
5.620
71,332
+0.01(+0.18%)
Nov 11, 2019
5.540
5.615
5.410
5.610
59,673
+0.01(+0.18%)
Nov 08, 2019
5.410
5.600
5.250
5.600
349,900
+0.21(+3.90%)
Nov 07, 2019
5.440
5.525
5.200
5.390
203,586
-0.05(-0.92%)
Nov 06, 2019
5.550
5.550
5.350
5.440
72,863
-0.16(-2.86%)
Nov 05, 2019
5.410
5.600
5.370
5.600
150,949
+0.15(+2.75%)
Nov 04, 2019
5.440
5.470
5.120
5.450
341,691
+0.13(+2.44%)
Nov 01, 2019
5.160
5.320
4.920
5.320
406,000
+0.13(+2.50%)
Oct 31, 2019
5.140
5.360
5.140
5.190
68,844
+0.03(+0.58%)
Oct 30, 2019
5.200
5.320
5.140
5.160
12,311
-0.08(-1.53%)
Oct 29, 2019
5.290
5.430
5.200
5.240
48,100
-0.10(-1.87%)
Oct 28, 2019
5.380
5.530
5.245
5.340
86,275
-0.08(-1.48%)
Oct 25, 2019
5.390
5.510
5.290
5.420
109,100
-0.02(-0.37%)
Oct 24, 2019
5.510
5.700
5.300
5.440
55,862
-0.11(-1.98%)
Oct 23, 2019
5.390
5.650
5.340
5.550
75,986
+0.12(+2.21%)
Oct 22, 2019
5.510
5.636
5.306
5.430
79,235
-0.12(-2.16%)
Oct 21, 2019
5.520
5.710
5.460
5.550
134,440
+0.00(+0.00%)
Oct 18, 2019
5.880
5.880
5.530
5.550
104,900
-0.38(-6.41%)
Oct 17, 2019
5.850
5.970
5.755
5.930
130,651
+0.22(+3.85%)
Oct 16, 2019
5.620
5.820
5.600
5.710
88,724
+0.04(+0.71%)
Oct 15, 2019
5.680
5.790
5.500
5.670
157,079
-0.05(-0.87%)
Oct 14, 2019
5.600
5.820
5.580
5.720
110,105
+0.07(+1.24%)
Oct 11, 2019
5.640
5.780
5.460
5.650
158,200
-0.01(-0.18%)
Oct 10, 2019
5.730
5.770
5.610
5.660
67,964
-0.03(-0.53%)
Oct 09, 2019
5.600
5.930
5.550
5.690
101,867
+0.08(+1.43%)
Oct 08, 2019
5.500
5.620
5.200
5.610
244,694
+0.14(+2.56%)
Oct 07, 2019
5.350
5.850
5.330
5.470
131,427
+0.07(+1.30%)
Oct 04, 2019
5.210
5.450
4.915
5.400
190,300
+0.15(+2.86%)
Oct 03, 2019
5.350
5.518
5.170
5.250
54,418
-0.10(-1.87%)
Oct 02, 2019
5.410
5.550
5.150
5.350
140,299
-0.11(-2.01%)
Oct 01, 2019
5.600
6.000
5.130
5.460
322,151
-0.07(-1.27%)
Sep 30, 2019
5.100
5.700
5.080
5.530
93,507
+0.39(+7.59%)
Sep 27, 2019
5.270
5.400
4.930
5.140
283,800
-0.14(-2.65%)
Sep 26, 2019
5.160
5.430
5.000
5.280
93,841
+0.11(+2.13%)
Sep 25, 2019
5.340
5.580
4.850
5.170
252,768
-0.20(-3.72%)
Sep 24, 2019
5.850
6.090
5.280
5.370
179,164
-0.48(-8.21%)
Sep 23, 2019
6.150
6.150
5.750
5.850
85,880
-0.23(-3.78%)
Sep 20, 2019
6.210
6.295
5.790
6.080
85,600
-0.17(-2.72%)
Sep 19, 2019
6.150
6.365
6.110
6.250
33,480
+0.15(+2.46%)
Sep 18, 2019
6.450
6.680
6.070
6.100
105,107
-0.40(-6.15%)
Sep 17, 2019
6.570
6.735
6.310
6.500
43,575
-0.03(-0.46%)
Sep 16, 2019
6.690
6.841
6.500
6.530
111,175
-0.11(-1.66%)
Sep 13, 2019
6.730
6.930
6.580
6.640
8,100
-0.13(-1.92%)
Sep 12, 2019
6.730
6.870
6.550
6.770
88,349
+0.00(+0.00%)
Sep 11, 2019
6.800
6.810
6.600
6.770
40,923
-0.07(-1.02%)
Sep 10, 2019
6.710
6.860
6.620
6.840
22,043
+0.07(+1.03%)
Sep 09, 2019
6.820
6.900
6.600
6.770
54,193
-0.09(-1.31%)
Sep 06, 2019
6.860
6.940
6.750
6.860
12,100
-0.05(-0.75%)
Sep 05, 2019
6.850
7.000
6.750
6.912
145,426
+0.06(+0.91%)
Sep 04, 2019
6.970
7.070
6.630
6.850
100,836
-0.15(-2.14%)
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
.