Spark Networks Inc. American Depositary Shares (each representing one-tenth of an Ordinary Share)のデータ

Spark Networks Inc. American Depositary Shares (each representing one-tenth of an Ordinary Share)の基本情報

名前 Spark Networks Inc. American Depositary Shares (each representing one-tenth of an Ordinary Share)
ティッカー LOV
United States
上場年 2017.0
セクター Consumer Services

Spark Networks Inc. American Depositary Shares (each representing one-tenth of an Ordinary Share)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.7 7.3 7.65 7.36 324200.0 7.36
2021-02-12 7.89 7.12 7.5 7.3 148700.0 7.3
2021-02-11 8.4 7.28 8.39 7.46 397200.0 7.46
2021-02-10 8.28 7.83 8.12 8.08 399300.0 8.08
2021-02-09 7.89 6.99 6.99 7.6 295700.0 7.6
2021-02-08 8.09 6.51 6.8 7.77 593300.0 7.77
2021-02-05 6.8 6.23 6.32 6.78 284900.0 6.78
2021-02-04 6.3 6.2 6.3 6.27 294500.0 6.27
2021-02-03 6.3 5.85 5.9 6.3 225900.0 6.3
2021-02-02 5.84 5.47 5.53 5.79 177900.0 5.79
2021-02-01 5.79 5.45 5.78 5.51 268800.0 5.51
2021-01-29 5.65 5.32 5.45 5.42 57100.0 5.42
2021-01-28 5.79 5.38 5.68 5.5 72600.0 5.5
2021-01-27 5.77 5.51 5.69 5.67 77000.0 5.67
2021-01-26 5.76 5.45 5.75 5.71 186600.0 5.71
2021-01-25 6.27 5.87 6.07 5.89 99100.0 5.89
2021-01-22 6.3 5.82 6.0 6.28 180500.0 6.28
2021-01-21 6.34 6.08 6.1 6.3 247400.0 6.3
2021-01-20 6.01 5.44 5.44 6.01 306800.0 6.01
2021-01-19 5.48 5.25 5.4 5.39 132000.0 5.39
2021-01-15 5.42 5.2 5.39 5.35 97600.0 5.35
2021-01-14 5.56 5.4 5.47 5.41 35400.0 5.41
2021-01-13 5.79 5.51 5.7 5.51 69900.0 5.51
2021-01-12 5.8 5.55 5.55 5.7 133100.0 5.7
2021-01-11 5.7 5.42 5.5 5.67 84700.0 5.67
2021-01-08 5.59 5.4 5.59 5.48 89600.0 5.48
2021-01-07 5.62 5.26 5.45 5.53 123600.0 5.53
2021-01-06 5.68 5.19 5.39 5.42 125000.0 5.42
2021-01-05 5.64 5.06 5.17 5.45 164800.0 5.45
2021-01-04 5.47 4.99 5.4 5.11 133100.0 5.11
2020-12-31 5.42 4.95 5.03 5.32 236300.0 5.32
2020-12-30 5.23 4.73 4.79 4.99 264400.0 4.99
2020-12-29 4.83 4.56 4.58 4.8 170500.0 4.8
2020-12-28 4.78 4.55 4.71 4.62 119500.0 4.62
2020-12-24 4.77 4.67 4.7 4.7 54600.0 4.7
2020-12-23 4.85 4.64 4.7 4.76 103500.0 4.76
2020-12-22 4.78 4.6 4.68 4.7 136300.0 4.7
2020-12-21 4.87 4.66 4.7 4.75 154100.0 4.75
2020-12-18 5.04 4.67 4.75 4.91 290900.0 4.91
2020-12-17 4.81 4.64 4.71 4.77 165600.0 4.77
2020-12-16 4.75 4.57 4.7 4.7 90100.0 4.7
2020-12-15 4.82 4.6 4.69 4.65 124700.0 4.65
2020-12-14 4.91 4.6 4.6 4.65 173400.0 4.65
2020-12-11 5.18 4.55 4.8 4.69 167300.0 4.69
2020-12-10 4.79 4.55 4.63 4.74 129000.0 4.74
2020-12-09 4.85 4.56 4.7 4.69 85000.0 4.69
2020-12-08 4.72 4.5 4.5 4.67 55200.0 4.67
2020-12-07 4.69 4.54 4.54 4.56 117800.0 4.56
2020-12-04 4.78 4.56 4.6 4.63 80500.0 4.63
2020-12-03 4.72 4.53 4.54 4.61 32600.0 4.61
2020-12-02 4.91 4.52 4.7 4.6 67200.0 4.6
2020-12-01 4.87 4.53 4.74 4.6 82900.0 4.6
2020-11-30 4.94 4.5 4.82 4.57 58800.0 4.57
2020-11-27 4.99 4.57 4.99 4.71 42500.0 4.71
2020-11-25 4.97 4.5 4.93 4.72 110800.0 4.72
2020-11-24 5.0 4.69 4.88 4.79 95200.0 4.79
2020-11-23 4.94 4.6 4.7 4.66 73000.0 4.66
2020-11-20 4.53 4.26 4.44 4.4 49100.0 4.4
2020-11-19 4.51 4.24 4.4 4.37 31300.0 4.37
2020-11-18 4.39 4.23 4.27 4.35 24300.0 4.35
2020-11-17 4.49 4.15 4.15 4.26 20200.0 4.26
2020-11-16 4.4 4.18 4.4 4.29 28100.0 4.29
2020-11-13 4.41 4.22 4.4 4.33 8300.0 4.33
2020-11-12 4.7 4.3 4.7 4.37 34000.0 4.37
2020-11-11 4.65 4.33 4.64 4.5 28400.0 4.5
2020-11-10 4.94 4.62 4.65 4.7 201500.0 4.7
2020-11-09 5.04 4.38 4.8 4.5 129100.0 4.5
2020-11-06 4.98 4.5 4.8 4.7 31800.0 4.7
2020-11-05 5.1 4.75 4.79 4.8 338400.0 4.8
2020-11-04 4.8 4.56 4.59 4.68 70600.0 4.68
2020-11-03 4.58 4.3 4.3 4.55 30300.0 4.55
2020-11-02 4.43 4.24 4.35 4.4 17000.0 4.4
2020-10-30 4.45 4.14 4.3 4.35 14800.0 4.35
2020-10-29 4.6 4.13 4.13 4.35 41900.0 4.35
2020-10-28 4.45 4.23 4.45 4.25 26900.0 4.25
2020-10-27 4.52 4.32 4.39 4.52 49100.0 4.52
2020-10-26 4.5 4.32 4.5 4.32 11400.0 4.32
2020-10-23 4.57 4.4 4.52 4.57 33900.0 4.57
2020-10-22 4.58 4.34 4.41 4.43 27900.0 4.43
2020-10-21 4.46 4.31 4.46 4.36 37000.0 4.36
2020-10-20 4.42 4.32 4.4 4.32 17300.0 4.32
2020-10-19 4.44 4.38 4.44 4.38 20000.0 4.38
2020-10-16 4.51 4.45 4.45 4.51 9600.0 4.51
2020-10-15 4.48 4.23 4.23 4.39 29100.0 4.39
2020-10-14 4.56 4.42 4.48 4.43 23400.0 4.43
2020-10-13 4.65 4.32 4.55 4.49 18100.0 4.49
2020-10-12 4.64 4.41 4.51 4.49 39000.0 4.49
2020-10-09 4.8 4.45 4.8 4.59 19600.0 4.59
2020-10-08 4.69 4.51 4.54 4.69 21300.0 4.69
2020-10-07 4.77 4.25 4.75 4.46 255100.0 4.46
2020-10-06 4.8 4.62 4.65 4.71 20600.0 4.71
2020-10-05 4.79 4.6 4.68 4.62 43400.0 4.62
2020-10-02 4.58 4.36 4.36 4.5 14000.0 4.5
2020-10-01 4.99 4.3 4.87 4.58 28700.0 4.58
2020-09-30 5.17 4.75 4.99 4.89 94900.0 4.89
2020-09-29 4.85 4.6 4.6 4.84 59800.0 4.84
2020-09-28 4.83 4.47 4.83 4.6 38500.0 4.6
2020-09-25 4.82 4.25 4.3 4.82 53500.0 4.82
2020-09-24 4.34 4.01 4.01 4.32 36800.0 4.32
2020-09-23 4.47 4.04 4.3 4.09 25200.0 4.09
2020-09-22 4.43 4.2 4.28 4.33 45600.0 4.33
2020-09-21 4.47 4.14 4.28 4.17 29200.0 4.17
2020-09-18 4.62 4.31 4.51 4.41 49100.0 4.41
2020-09-17 4.77 4.53 4.53 4.63 16500.0 4.63
2020-09-16 4.89 4.52 4.52 4.6 17400.0 4.6
2020-09-15 5.0 4.58 4.58 4.6 14300.0 4.6
2020-09-14 4.7 4.41 4.41 4.61 24900.0 4.61
2020-09-11 4.54 4.25 4.35 4.38 19700.0 4.38
2020-09-10 4.55 4.27 4.4 4.42 52100.0 4.42
2020-09-09 4.58 4.32 4.32 4.43 34600.0 4.43
2020-09-08 4.56 4.26 4.5 4.38 59500.0 4.38
2020-09-04 4.75 4.5 4.75 4.61 28600.0 4.61
2020-09-03 4.81 4.52 4.66 4.65 86300.0 4.65
2020-09-02 5.07 4.74 5.05 4.74 74500.0 4.74
2020-09-01 5.1 4.65 4.75 5.05 77800.0 5.05
2020-08-31 5.12 4.61 5.1 4.61 88900.0 4.61
2020-08-28 5.15 4.8 4.8 5.12 45200.0 5.12
2020-08-27 5.05 4.44 4.94 4.92 128300.0 4.92
2020-08-26 5.31 4.92 5.06 5.01 122200.0 5.01
2020-08-25 5.35 4.99 5.35 5.09 69200.0 5.09
2020-08-24 5.45 5.19 5.45 5.24 60800.0 5.24
2020-08-21 5.87 5.42 5.64 5.45 149600.0 5.45
2020-08-20 5.58 5.22 5.5 5.55 79100.0 5.55
2020-08-19 5.56 5.35 5.41 5.5 32900.0 5.5
2020-08-18 5.79 5.36 5.66 5.46 72600.0 5.46
2020-08-17 5.87 5.4 5.74 5.54 204300.0 5.54
2020-08-14 5.7 5.27 5.56 5.47 122400.0 5.47
2020-08-13 5.71 5.38 5.58 5.46 174600.0 5.46
2020-08-12 5.7 5.26 5.49 5.47 250800.0 5.47
2020-08-11 5.35 5.09 5.16 5.2 179600.0 5.2
2020-08-10 5.54 5.04 5.42 5.19 229000.0 5.19
2020-08-07 5.65 5.42 5.65 5.47 52600.0 5.47
2020-08-06 5.71 5.38 5.5 5.54 80700.0 5.54
2020-08-05 5.34 5.19 5.21 5.25 113000.0 5.25
2020-08-04 5.25 5.05 5.05 5.06 112200.0 5.06
2020-08-03 5.07 4.95 5.07 5.02 62100.0 5.02
2020-07-31 5.1 3.94 4.44 4.84 320200.0 4.84
2020-07-30 4.44 4.07 4.27 4.44 77900.0 4.44
2020-07-29 4.36 4.04 4.16 4.31 244100.0 4.31
2020-07-28 4.22 3.92 4.0 4.07 136700.0 4.07
2020-07-27 4.07 3.8 3.89 3.99 45200.0 3.99
2020-07-24 4.12 3.88 3.96 3.88 42000.0 3.88
2020-07-23 4.05 3.87 4.02 3.89 20700.0 3.89
2020-07-22 4.0 3.87 3.88 3.91 7000.0 3.91
2020-07-21 4.22 3.93 3.93 3.93 50600.0 3.93
2020-07-20 4.19 3.79 4.0 3.92 188900.0 3.92
2020-07-17 4.0 3.89 3.89 3.99 27900.0 3.99
2020-07-16 3.98 3.89 3.89 3.97 85700.0 3.97
2020-07-15 4.0 3.92 4.0 3.99 108200.0 3.99
2020-07-14 4.0 3.9 3.95 4.0 108800.0 4.0
2020-07-13 3.94 3.84 3.93 3.93 41200.0 3.93
2020-07-10 3.95 3.85 3.9 3.94 38100.0 3.94
2020-07-09 3.98 3.72 3.98 3.93 80900.0 3.93
2020-07-08 3.99 3.7 3.7 3.96 55700.0 3.96
2020-07-07 4.0 3.54 3.91 3.94 112000.0 3.94
2020-07-06 3.98 3.49 3.5 3.8 120900.0 3.8
2020-07-02 3.53 3.31 3.41 3.48 44500.0 3.48
2020-07-01 3.44 3.21 3.34 3.41 29500.0 3.41
2020-06-30 3.42 3.19 3.35 3.3 20600.0 3.3
2020-06-29 3.49 3.15 3.31 3.44 57600.0 3.44
2020-06-26 3.33 3.11 3.31 3.2 26300.0 3.2
2020-06-25 3.33 3.09 3.15 3.31 59500.0 3.31
2020-06-24 3.32 3.14 3.2 3.15 72000.0 3.15
2020-06-23 3.55 3.22 3.55 3.31 121000.0 3.31
2020-06-22 3.58 3.45 3.53 3.46 7800.0 3.46
2020-06-19 3.6 3.44 3.6 3.45 20600.0 3.45
2020-06-18 3.72 3.51 3.72 3.57 13500.0 3.57
2020-06-17 3.8 3.59 3.67 3.65 7300.0 3.65
2020-06-16 3.85 3.47 3.75 3.69 27600.0 3.69
2020-06-15 3.7 3.12 3.4 3.6 44200.0 3.6
2020-06-12 3.52 3.36 3.49 3.43 33900.0 3.43
2020-06-11 3.71 3.08 3.55 3.32 92000.0 3.32
2020-06-10 3.69 3.55 3.68 3.59 51200.0 3.59
2020-06-09 3.83 3.66 3.8 3.69 51700.0 3.69
2020-06-08 4.0 3.77 3.99 3.84 95900.0 3.84
2020-06-05 4.0 3.68 3.8 3.84 90600.0 3.84
2020-06-04 3.99 3.5 3.99 3.59 102600.0 3.59
2020-06-03 3.93 3.25 3.35 3.92 258700.0 3.92
2020-06-02 3.3 3.03 3.21 3.3 123900.0 3.3
2020-06-01 3.21 2.95 3.05 3.2 120100.0 3.2
2020-05-29 3.04 2.93 3.04 2.99 29500.0 2.99
2020-05-28 3.1 2.9 2.9 3.0 74200.0 3.0
2020-05-27 3.03 2.36 2.98 2.91 111300.0 2.91
2020-05-26 3.2 2.5 2.89 2.88 151600.0 2.88
2020-05-22 2.8 2.67 2.77 2.77 64500.0 2.77
2020-05-21 2.8 2.68 2.78 2.7 11500.0 2.7
2020-05-20 3.0 2.5 2.77 2.71 100400.0 2.71
2020-05-19 2.97 2.62 2.83 2.67 110900.0 2.67
2020-05-18 3.09 2.77 3.02 2.85 84100.0 2.85
2020-05-15 3.0 2.78 2.85 2.88 26700.0 2.88
2020-05-14 2.9 2.59 2.69 2.84 40700.0 2.84
2020-05-13 3.0 2.62 2.9 2.79 50000.0 2.79
2020-05-12 3.03 2.84 2.95 2.84 65200.0 2.84
2020-05-11 3.09 2.91 2.91 3.03 49800.0 3.03
2020-05-08 3.08 2.92 2.98 2.99 39500.0 2.99
2020-05-07 3.49 2.95 3.23 2.97 52100.0 2.97
2020-05-06 3.12 2.94 3.1 3.09 75200.0 3.09
2020-05-05 3.42 3.0 3.2 3.08 33000.0 3.08
2020-05-04 3.18 3.0 3.18 3.11 53600.0 3.11
2020-05-01 3.31 3.05 3.17 3.15 115200.0 3.15
2020-04-30 3.8 3.19 3.56 3.46 143500.0 3.46
2020-04-29 4.8 3.58 4.78 3.88 1063500.0 3.88
2020-04-28 3.6 3.23 3.34 3.49 130800.0 3.49
2020-04-27 3.4 3.08 3.1 3.27 111800.0 3.27
2020-04-24 3.17 2.94 3.08 2.94 19800.0 2.94
2020-04-23 3.02 2.93 3.01 2.99 17500.0 2.99
2020-04-22 3.07 2.89 3.07 2.91 53200.0 2.91
2020-04-21 3.13 2.87 3.0 2.92 49700.0 2.92
2020-04-20 3.4 3.01 3.4 3.1 37400.0 3.1
2020-04-17 3.32 3.14 3.3 3.3 39700.0 3.3
2020-04-16 3.16 3.02 3.1 3.1 32200.0 3.1
2020-04-15 3.34 3.01 3.34 3.11 40400.0 3.11
2020-04-14 3.45 3.07 3.33 3.43 78500.0 3.43
2020-04-13 3.35 3.04 3.17 3.27 31500.0 3.27
2020-04-09 3.61 2.94 3.4 3.17 156700.0 3.17
2020-04-08 3.49 2.76 2.98 3.21 87900.0 3.21
2020-04-07 2.96 2.6 2.85 2.86 54900.0 2.86
2020-04-06 2.81 2.52 2.6 2.59 44900.0 2.59
2020-04-03 2.67 2.24 2.61 2.5 109500.0 2.5
2020-04-02 2.67 2.35 2.35 2.67 22500.0 2.67
2020-04-01 2.77 2.21 2.5 2.43 59500.0 2.43
2020-03-31 3.26 2.36 2.58 2.58 358500.0 2.58
2020-03-30 2.6 2.14 2.48 2.52 99000.0 2.52
2020-03-27 2.63 2.29 2.48 2.52 171400.0 2.52
2020-03-26 2.97 2.56 2.56 2.6 170500.0 2.6
2020-03-25 2.74 2.15 2.34 2.66 223700.0 2.66
2020-03-24 2.47 2.06 2.2 2.26 127000.0 2.26
2020-03-23 2.24 1.8 2.07 2.11 141600.0 2.11
2020-03-20 2.81 2.0 2.43 2.24 261700.0 2.24
2020-03-19 2.39 2.01 2.24 2.34 219500.0 2.34
2020-03-18 2.54 1.96 2.49 2.18 207300.0 2.18
2020-03-17 2.75 2.3 2.43 2.48 271300.0 2.48
2020-03-16 2.75 2.3 2.5 2.5 267700.0 2.5
2020-03-13 3.43 2.85 3.34 2.97 465500.0 2.97
2020-03-12 3.6 3.15 3.28 3.21 215100.0 3.21
2020-03-11 4.25 3.77 4.06 3.77 174800.0 3.77
2020-03-10 4.38 3.81 4.09 4.15 378700.0 4.15
2020-03-09 4.28 4.05 4.19 4.09 230800.0 4.09
2020-03-06 4.71 4.27 4.34 4.33 195500.0 4.33
2020-03-05 4.78 4.47 4.76 4.58 138800.0 4.58
2020-03-04 5.0 4.67 4.78 4.81 100800.0 4.81
2020-03-03 5.02 4.72 4.9 4.76 122400.0 4.76
2020-03-02 5.1 4.69 5.1 4.95 260200.0 4.95
2020-02-28 5.1 4.91 4.98 5.09 180700.0 5.09
2020-02-27 5.58 5.02 5.41 5.12 229300.0 5.12
2020-02-26 5.73 5.51 5.61 5.55 192700.0 5.55
2020-02-25 5.79 5.44 5.76 5.64 180800.0 5.64
2020-02-24 5.96 5.57 5.75 5.77 243700.0 5.77
2020-02-21 6.19 5.85 6.01 5.94 113200.0 5.94
2020-02-20 6.24 6.01 6.12 6.18 60900.0 6.18
2020-02-19 6.3 6.03 6.18 6.18 101400.0 6.18
2020-02-18 6.3 5.85 6.18 6.1 123900.0 6.1