Spark Networks, Inc. Historical Stock Prices

LOV 
$3.95
*  
0.01
0.25%
Get LOV Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading LOV now
Exchange: AMEX
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.97  4.01  3.88  3.95 111,826
05/04/2015 3.98 4.01 3.88 3.95 111,826
05/01/2015 4.16 5.1 3.94 3.96 33,477
04/30/2015 3.96 3.98 3.94 3.94 12,959
04/29/2015 3.99 4.06 3.94 3.96 25,448
04/28/2015 3.95 4.06 3.95 4.01 112,693
04/27/2015 4.002 4.02 3.97 3.97 83,259
04/24/2015 4.03 4.04 3.99 4 52,146
04/23/2015 4.01 4.04 3.98 4.02 43,255
04/22/2015 4 4.05 3.96 4 120,371
04/21/2015 4.03 4.07 3.95 3.99 140,678
04/20/2015 4.05 4.05 3.99 4.01 47,249
04/17/2015 4.07 4.07 3.9801 4.01 29,649
04/16/2015 3.99 4.08 3.99 4.07 65,213
04/15/2015 4 4 3.95 3.98 26,107
04/14/2015 4.05 4.06 3.92 3.98 60,337
04/13/2015 4.05 4.07 3.99 4.05 62,499
04/10/2015 4.04 4.06 4 4.05 64,669
04/09/2015 4.01 4.05 4 4.03 65,014
04/08/2015 4.01 4.05 4 4.02 36,662
04/07/2015 4.09 4.09 4 4.03 70,827
04/06/2015 4.01 4.07 4 4.04 96,847
04/02/2015 4.03 4.07 4.03 4.06 36,627
04/01/2015 4.01 4.055 3.99 4.03 73,783
03/31/2015 4 4.04 3.97 4.04 208,009
03/30/2015 4 4.02 4 4.01 33,938
03/27/2015 4 4.1 4 4 39,660
03/26/2015 4.01 4.08 3.93 4 176,921
03/25/2015 4.03 4.04 3.98 4.02 65,720
03/24/2015 3.96 4.04 3.96 4.03 62,934
03/23/2015 3.89 4.05 3.88 3.98 120,196
03/20/2015 3.8 3.9 3.77 3.87 210,479
03/19/2015 3.85 3.85 3.75 3.79 35,677
03/18/2015 3.8 3.898 3.75 3.8 357,945
03/17/2015 3.85 3.926 3.76 3.84 412,977
03/16/2015 3.91 3.93 3.77 3.83 519,854
03/13/2015 3.65 3.84 3.65 3.84 90,577
03/12/2015 3.73 3.81 3.67 3.67 18,159
03/11/2015 3.75 3.798 3.65 3.7 39,498
03/10/2015 3.8 3.83 3.68 3.68 37,702
03/09/2015 3.79 3.87 3.76 3.76 62,108
03/06/2015 3.67 3.95 3.6 3.81 170,705
03/05/2015 3.61 3.66 3.46 3.64 377,339
03/04/2015 3.6 3.62 3.5401 3.55 38,766
03/03/2015 3.55 3.64 3.51 3.59 20,447
03/02/2015 3.6 3.62 3.5 3.61 40,081
02/27/2015 3.71 3.71 3.59 3.59 23,143
02/26/2015 3.6 3.69 3.52 3.64 37,281
02/25/2015 3.61 3.7 3.5 3.6 14,337
02/24/2015 3.6 3.7 3.5235 3.57 17,404
02/23/2015 3.6 3.65 3.49 3.6 14,274
02/20/2015 3.5 3.71 3.49 3.6 65,452
02/19/2015 3.5 3.61 3.5 3.54 10,639
02/18/2015 3.46 3.64 3.46 3.55 25,138
02/17/2015 3.64 3.6899 3.5 3.51 54,607
02/13/2015 3.75 3.85 3.62 3.69 103,215
02/12/2015 3.9 3.93 3.7301 3.7301 93,446
02/11/2015 3.8 3.9 3.7301 3.9 70,483
02/10/2015 3.74 3.85 3.7 3.85 62,845
02/09/2015 3.73 3.79 3.61 3.79 23,420
02/06/2015 3.81 3.81 3.68 3.75 24,368
02/05/2015 3.721 3.885 3.681 3.79 58,829
02/04/2015 3.77 3.81 3.59 3.72 38,674
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?