Spark Networks, Inc. Historical Stock Prices

LOV 
$5.85
*  
0.02
0.34%
Get LOV Alerts
*Delayed - data as of Jul. 23, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.87  5.99  5.80  5.85 122,825
07/22/2014 5.77 5.87 5.63 5.87 142,102
07/21/2014 5.42 5.75 5.42 5.75 134,231
07/18/2014 5.62 5.7199 5.49 5.5 73,364
07/17/2014 5.63 5.7 5.52 5.53 80,734
07/16/2014 5.63 5.7 5.57 5.64 78,391
07/15/2014 5.59 5.66 5.46 5.58 201,133
07/14/2014 5.4 5.63 5.35 5.57 202,326
07/11/2014 5.22 5.34 5.12 5.33 241,352
07/10/2014 5.05 5.28 5.05 5.25 190,179
07/09/2014 5.04 5.2 5.02 5.1 92,537
07/08/2014 5.32 5.48 5.03 5.09 175,762
07/07/2014 5.67 5.8 5.24 5.37 124,852
07/03/2014 5.57 5.68 5.5117 5.68 74,953
07/02/2014 5.74 5.84 5.6 5.64 145,610
07/01/2014 5.7 5.84 5.535 5.63 177,229
06/30/2014 5.71 5.79 5.66 5.67 298,403
06/27/2014 5.48 5.89 5.26 5.89 1,513,830
06/26/2014 5.3 5.4 5.05 5.33 106,727
06/25/2014 5.11 5.49 5.11 5.3 114,060
06/24/2014 5.29 5.4 5.1 5.16 140,002
06/23/2014 5.42 5.5 5.2 5.27 112,400
06/20/2014 5.3 5.35 5.22 5.34 139,509
06/19/2014 5.1 5.25 5.04 5.24 88,201
06/18/2014 5.07 5.12 4.9299 5.06 72,599
06/17/2014 5.03 5.09 4.94 5.09 70,328
06/16/2014 4.77 5.1 4.71 5.05 94,825
06/13/2014 4.74 4.94 4.7 4.84 80,350
06/12/2014 4.79 4.79 4.65 4.71 60,807
06/11/2014 4.91 4.98 4.76 4.77 79,266
06/10/2014 4.77 4.98 4.674 4.91 83,008
06/09/2014 4.6 4.97 4.45 4.89 92,876
06/06/2014 4.47 4.72 4.36 4.62 99,751
06/05/2014 4.47 4.5 4.37 4.48 112,762
06/04/2014 4.5 4.5513 4.36 4.48 83,003
06/03/2014 4.45 4.53 4.45 4.5 144,919
06/02/2014 4.55 4.61 4.41 4.42 132,504
05/30/2014 4.74 4.7688 4.55 4.57 83,824
05/29/2014 4.68 4.82 4.57 4.71 148,461
05/28/2014 4.66 4.74 4.48 4.65 216,377
05/27/2014 4.69 4.75 4.59 4.64 164,443
05/23/2014 4.46 4.67 4.46 4.64 115,670
05/22/2014 4.7 4.7 4.5 4.5 208,385
05/21/2014 4.7 4.745 4.65 4.68 117,722
05/20/2014 4.67 4.67 4.57 4.62 112,606
05/19/2014 4.65 4.72 4.65 4.66 48,831
05/16/2014 4.52 4.64 4.5 4.62 76,276
05/15/2014 4.52 4.56 4.47 4.54 165,524
05/14/2014 4.54 4.65 4.5 4.56 111,447
05/13/2014 4.67 4.74 4.45 4.53 177,781
05/12/2014 4.48 4.92 4.41 4.8 155,759
05/09/2014 4.33 4.51 4.26 4.41 119,501
05/08/2014 4.47 4.47 4.35 4.37 97,836
05/07/2014 4.321 4.46 4.3 4.44 171,692
05/06/2014 4.4 4.47 4.38 4.38 103,109
05/05/2014 4.45 4.5899 4.39 4.42 69,908
05/02/2014 4.5 4.6 4.42 4.45 91,880
05/01/2014 4.51 4.69 4.37 4.51 113,366
04/30/2014 4.52 4.77 4.31 4.53 139,759
04/29/2014 4.73 4.73 4.51 4.55 126,995
04/28/2014 4.7 4.83 4.5 4.69 117,652
04/25/2014 4.88 4.93 4.7 4.7 110,590
04/24/2014 4.99 5 4.87 4.91 83,539
04/23/2014 4.99 5.04 4.7807 4.95 94,112
04/22/2014 5.18 5.32 4.97 4.98 158,804
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?