Spark Networks, Inc. Historical Stock Prices

LOV 
$3.08
*  
0.02
0.65%
Get LOV Alerts
*Delayed - data as of Jul. 31, 2015 13:48 ET  -  Find a broker to begin trading LOV now
Exchange: AMEX
Industry: Miscellaneous
Community Rating:
View:    LOV Real Time
 
 
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 29-APR-2015 TO 30-JUL-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.
13:48  3.08  3.11  3.02  3.08 9,181
07/30/2015 3.02 3.06 3.02 3.06 3,315
07/29/2015 3.03 3.12 3.03 3.05 4,446
07/28/2015 3.03 3.15 3.01 3.01 11,791
07/27/2015 2.96 3.13 2.96 3.06 25,939
07/24/2015 3.08 3.08 2.99 2.99 14,751
07/23/2015 3.07 3.14 3.05 3.05 42,802
07/22/2015 3.15 3.15 3.11 3.11 5,279
07/21/2015 3.0601 3.2 3.0601 3.12 16,703
07/20/2015 3.14 3.1499 3.1101 3.12 6,915
07/17/2015 3.15 3.17 3.12 3.15 37,470
07/16/2015 3.1001 3.2 3.1001 3.155 3,524
07/15/2015 3.2 3.2 3.09 3.14 30,015
07/14/2015 3.05 3.2 3.05 3.2 10,955
07/13/2015 3.11 3.2 3.1 3.1 18,384
07/10/2015 3.25 3.25 3.09 3.15 26,542
07/09/2015 3.15 3.2 3.15 3.18 6,081
07/08/2015 3.21 3.21 3.05 3.1 27,619
07/07/2015 3.14 3.2 3.05 3.18 24,392
07/06/2015 3.09 3.2 3.09 3.15 22,333
07/02/2015 3.08 3.25 3.07 3.08 27,244
07/01/2015 3.3 3.3 3.06 3.06 24,134
06/30/2015 3.2 3.21 3.05 3.07 46,147
06/29/2015 3.13 3.24 3.05 3.12 25,186
06/26/2015 3.25 3.39 3.1 3.1 52,453
06/25/2015 3.471 3.499 3.3 3.3 64,653
06/24/2015 3.55 3.74 3.4 3.51 95,595
06/23/2015 3.6 3.67 3.34 3.5 140,240
06/22/2015 3.3 3.68 3.2601 3.47 89,015
06/19/2015 3.35 3.5 3.25 3.25 103,033
06/18/2015 3.4 3.4 3.3 3.4 55,824
06/17/2015 3.34 3.5 3.34 3.5 58,271
06/16/2015 3.18 3.37 3.17 3.33 56,752
06/15/2015 3.29 3.29 3.13 3.18 38,210
06/12/2015 3.28 3.33 3.2 3.28 47,247
06/11/2015 3.38 3.38 3.14 3.31 47,144
06/10/2015 3.11 3.42 3.11 3.37 142,217
06/09/2015 3.05 3.15 3.04 3.15 46,923
06/08/2015 3.14 3.24 3.07 3.07 56,361
06/05/2015 3.08 3.14 3.06 3.1 75,985
06/04/2015 3.25 3.25 3.09 3.11 69,197
06/03/2015 3.26 3.38 3.15 3.22 145,591
06/02/2015 3.18 3.26 3.06 3.25 114,338
06/01/2015 3.13 3.25 2.99 3.18 84,691
05/29/2015 3.04 3.04 2.93 3.03 118,585
05/28/2015 2.94 2.97 2.92 2.96 62,749
05/27/2015 3 3.01 2.92 2.92 71,454
05/26/2015 3.01 3.0801 2.99 2.99 91,722
05/22/2015 3.11 3.1399 3 3.06 66,923
05/21/2015 3.04 3.12 2.92 3.11 143,245
05/20/2015 3.02 3.21 2.97 3.07 174,027
05/19/2015 2.88 2.96 2.835 2.89 135,860
05/18/2015 3.04 3.04 2.8 2.88 128,672
05/15/2015 2.85 2.98 2.823 2.96 155,575
05/14/2015 3.13 3.19 2.8 2.85 440,989
05/13/2015 3.19 3.25 3.13 3.1315 92,344
05/12/2015 3.15 3.24 3.13 3.22 86,066
05/11/2015 3.16 3.2 3.14 3.16 57,357
05/08/2015 3.3 3.48 3.12 3.18 164,578
05/07/2015 3.25 3.36 2.89 3.2 498,910
05/06/2015 3.95 3.98 3.75 3.8 227,620
05/05/2015 3.98 4 3.9 3.95 42,340
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
*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?