Is Spark Networks SE (LOV) a Buy, Sell, or Hold?
NASDAQ : LOV
Spark Networks SE — Stock Chart
$0.212 USD
-$0.03 (-11.3%)
- Volume
- 186.69K
- Average Volume
- 900.76K
- Market Capitalization
- $5.57M
- P/E Ratio
- -0.13
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $3.00
- Year Low
- $0.17
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.11
LOV Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2023-10-03 | $0.11 | $0.11 | 0.00% | 1290 |
| 2023-10-02 | $0.11 | $0.11 | 2.71% | 338.5K |
| 2023-09-29 | $0.15 | $0.13 | -15.03% | 277.03K |
| 2023-09-28 | $0.16 | $0.16 | -0.06% | 146.06K |
| 2023-09-27 | $0.22 | $0.17 | -22.23% | 14828 |
| 2023-09-26 | $0.19 | $0.21 | 9.21% | 4533 |
| 2023-09-25 | $0.20 | $0.20 | 0.00% | 12689 |
| 2023-09-22 | $0.21 | $0.20 | -4.29% | 30216 |
| 2023-09-21 | $0.21 | $0.22 | 2.38% | 27622 |
| 2023-09-20 | $0.19 | $0.24 | 29.38% | 107.06K |
| 2023-09-19 | $0.17 | $0.20 | 15.11% | 30252 |
| 2023-09-18 | $0.17 | $0.19 | 12.89% | 5245 |
| 2023-09-15 | $0.18 | $0.19 | 10.00% | 91701 |
| 2023-09-14 | $0.17 | $0.18 | 2.40% | 83152 |
| 2023-09-13 | $0.24 | $0.17 | -28.95% | 713.48K |
| 2023-09-12 | $0.22 | $0.25 | 13.12% | 57325 |
| 2023-09-11 | $0.21 | $0.22 | 4.41% | 63426 |
| 2023-09-08 | $0.15 | $0.28 | 85.13% | 651.1K |
| 2023-09-07 | $0.24 | $0.21 | -11.30% | 484.07K |
| 2023-09-06 | $0.22 | $0.23 | 5.50% | 1.08M |
| 2023-09-05 | $0.21 | $0.22 | 4.86% | 240.5K |
| 2023-09-01 | $0.20 | $0.20 | 0.05% | 26970 |
| 2023-08-31 | $0.21 | $0.20 | -6.70% | 113.41K |
| 2023-08-30 | $0.19 | $0.20 | 4.18% | 66065 |
| 2023-08-29 | $0.20 | $0.20 | 0.05% | 285.02K |
| 2023-08-28 | $0.19 | $0.19 | 1.05% | 187.51K |
| 2023-08-25 | $0.19 | $0.19 | -0.93% | 65561 |
| 2023-08-24 | $0.22 | $0.19 | -13.52% | 156.34K |
| 2023-08-23 | $0.20 | $0.20 | 0.00% | 63992 |
| 2023-08-22 | $0.20 | $0.20 | 1.00% | 57553 |
| 2023-08-21 | $0.22 | $0.20 | -8.63% | 148.72K |
| 2023-08-18 | $0.22 | $0.22 | 2.70% | 69025 |
| 2023-08-17 | $0.22 | $0.22 | 0.54% | 167.28K |
| 2023-08-16 | $0.23 | $0.21 | -4.93% | 383.79K |
| 2023-08-15 | $0.24 | $0.23 | -3.18% | 83327 |
| 2023-08-14 | $0.24 | $0.23 | -4.26% | 149.44K |
| 2023-08-11 | $0.24 | $0.22 | -6.19% | 205.03K |
| 2023-08-10 | $0.24 | $0.25 | 7.95% | 74099 |
| 2023-08-09 | $0.23 | $0.24 | 3.36% | 212.58K |
| 2023-08-08 | $0.23 | $0.24 | 4.78% | 156.71K |
| 2023-08-07 | $0.26 | $0.23 | -9.80% | 113.02K |
| 2023-08-04 | $0.26 | $0.24 | -7.08% | 241.71K |
| 2023-08-03 | $0.28 | $0.26 | -8.13% | 438.14K |
| 2023-08-02 | $0.30 | $0.29 | -2.48% | 204.92K |
| 2023-08-01 | $0.26 | $0.30 | 15.42% | 1.41M |
| 2023-07-31 | $0.25 | $0.25 | 0.20% | 512.35K |
| 2023-07-28 | $0.24 | $0.25 | 5.00% | 287.87K |
| 2023-07-27 | $0.26 | $0.24 | -7.04% | 378.67K |
| 2023-07-26 | $0.24 | $0.25 | 4.18% | 1.4M |
| 2023-07-25 | $0.25 | $0.24 | -3.55% | 1.5M |
| 2023-07-24 | $0.23 | $0.28 | 21.49% | 31.82M |
| 2023-07-21 | $0.21 | $0.23 | 9.20% | 1.08M |
| 2023-07-20 | $0.21 | $0.20 | -3.86% | 1.01M |
| 2023-07-19 | $0.20 | $0.20 | 2.35% | 653.65K |
| 2023-07-18 | $0.22 | $0.20 | -9.81% | 790.05K |
| 2023-07-17 | $0.25 | $0.22 | -9.03% | 741.49K |
| 2023-07-14 | $0.26 | $0.24 | -7.65% | 656.84K |
| 2023-07-13 | $0.27 | $0.25 | -5.93% | 2.04M |
| 2023-07-12 | $0.31 | $0.29 | -6.37% | 1.97M |
| 2023-07-11 | $0.41 | $0.38 | -6.43% | 305.21K |
| 2023-07-10 | $0.42 | $0.41 | -4.00% | 100.15K |
| 2023-07-07 | $0.43 | $0.42 | -0.63% | 138.22K |
| 2023-07-06 | $0.48 | $0.43 | -9.47% | 201.33K |
| 2023-07-05 | $0.41 | $0.48 | 17.34% | 2.53M |
| 2023-07-03 | $0.35 | $0.39 | 10.00% | 1.92M |
| 2023-06-30 | $0.34 | $0.32 | -7.05% | 219.46K |
| 2023-06-29 | $0.34 | $0.34 | 1.25% | 256.92K |
| 2023-06-28 | $0.33 | $0.34 | 3.67% | 201.04K |
| 2023-06-27 | $0.39 | $0.35 | -9.92% | 622.76K |
| 2023-06-26 | $0.27 | $0.42 | 55.59% | 10.17M |
| 2023-06-23 | $0.31 | $0.28 | -11.05% | 3.68M |
| 2023-06-22 | $0.76 | $0.74 | -3.26% | 282.11K |
| 2023-06-21 | $0.80 | $0.76 | -4.94% | 117.95K |
| 2023-06-20 | $0.80 | $0.80 | 0.00% | 70387 |
| 2023-06-16 | $0.80 | $0.82 | 2.50% | 87751 |
| 2023-06-15 | $0.80 | $0.82 | 2.06% | 43356 |
| 2023-06-14 | $0.82 | $0.83 | 1.61% | 50858 |
| 2023-06-13 | $0.87 | $0.84 | -3.68% | 85785 |
| 2023-06-12 | $0.87 | $0.87 | 0.02% | 12992 |
| 2023-06-09 | $0.90 | $0.89 | -1.49% | 31940 |
| 2023-06-08 | $0.89 | $0.92 | 3.37% | 11581 |
| 2023-06-07 | $0.94 | $0.92 | -2.01% | 28205 |
| 2023-06-06 | $0.89 | $0.94 | 5.06% | 54926 |
| 2023-06-05 | $0.85 | $0.92 | 8.24% | 177.48K |
| 2023-06-02 | $0.84 | $0.88 | 4.70% | 37650 |
| 2023-06-01 | $0.85 | $0.88 | 3.47% | 14862 |
| 2023-05-31 | $0.83 | $0.83 | 0.06% | 155.88K |
| 2023-05-30 | $0.93 | $0.83 | -10.61% | 138.75K |
| 2023-05-26 | $0.89 | $0.88 | -1.10% | 49455 |
| 2023-05-25 | $0.90 | $0.87 | -3.44% | 47608 |