Spark Networks SE
LOVNASDAQCommunication Services
$0.21
$-0.03(-11.30%)
Market Cap$5566018
P/E Ratio—
52W High$3.0
52W Low$0.17
Spark Networks SE（LOV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lov · 日线历史（复权）· FMP · 截至 2023年10月3日
5-Year High5Y
$5.75
Jun 18, 2021
-96.3% from here
5-Year Low5Y
$0.0760
Oct 2, 2023
+178.9% from low
IPO Priceadj.
$7.70
Feb 14, 2006
-97.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$5.26
Jun 8, 2021
-96.0% in 5Y
10 Years Ago
$1.61
Jun 8, 2016
-86.8% in 10Y
Historical Price Data · LOV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 3, 2023 | $0.11 | $0.13 | $0.11 | $0.11 | $0.11 | 1K | +0.00% |
| Oct 2, 2023 | $0.11 | $0.12 | $0.08 | $0.11 | $0.11 | 339K | +2.71% |
| Sep 29, 2023 | $0.15 | $0.15 | $0.11 | $0.13 | $0.13 | 277K | -15.03% |
| Sep 28, 2023 | $0.16 | $0.20 | $0.16 | $0.16 | $0.16 | 146K | -0.06% |
| Sep 27, 2023 | $0.22 | $0.23 | $0.17 | $0.17 | $0.17 | 15K | -22.23% |
| Sep 26, 2023 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 5K | +9.21% |
| Sep 25, 2023 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 13K | +0.00% |
| Sep 22, 2023 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 30K | -4.29% |
| Sep 21, 2023 | $0.21 | $0.24 | $0.20 | $0.22 | $0.22 | 28K | +2.38% |
| Sep 20, 2023 | $0.19 | $0.24 | $0.19 | $0.24 | $0.24 | 107K | +29.38% |
| Sep 19, 2023 | $0.17 | $0.20 | $0.17 | $0.20 | $0.20 | 30K | +15.11% |
| Sep 18, 2023 | $0.17 | $0.19 | $0.16 | $0.19 | $0.19 | 5K | +12.89% |
| Sep 15, 2023 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 92K | +10.00% |
| Sep 14, 2023 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 83K | +2.40% |
| Sep 13, 2023 | $0.24 | $0.30 | $0.17 | $0.17 | $0.17 | 713K | -28.95% |
| Sep 12, 2023 | $0.22 | $0.27 | $0.22 | $0.25 | $0.25 | 57K | +13.12% |
| Sep 11, 2023 | $0.21 | $0.27 | $0.21 | $0.22 | $0.22 | 63K | +4.41% |
| Sep 8, 2023 | $0.15 | $0.28 | $0.15 | $0.28 | $0.28 | 651K | +85.13% |
| Sep 7, 2023 | $0.24 | $0.27 | $0.21 | $0.21 | $0.21 | 484K | -11.30% |
| Sep 6, 2023 | $0.22 | $0.30 | $0.21 | $0.23 | $0.23 | 1.1M | +5.50% |
Showing 1–20 of 584 records
Annual Stock Price Performance · LOV
Jan 1 → Dec 31 · 3 years2023-84.3%$0.67 → $0.10
-84.3%
2022-79.0%$3.10 → $0.65
-79.0%
2021-41.2%$5.34 → $3.14
-41.2%
Best Year2021 · -41.2%
Worst Year2023 · -84.3%
Positive Years0 / 3
Avg Annual Return-68.2%
3Y Total Return-98.0%
3Y CAGR~-73.0% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$364.26+0.00%
Mkt Cap $4.41T
Alphabet Inc.
GOOG
$361.32+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$586.84+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.08+0.00%
Mkt Cap $345.6B
T-Mobile US, Inc.
TMUS
$178.61+0.00%
Mkt Cap $193.3B
Verizon Communications Inc.
VZ
$45.31+0.00%
Mkt Cap $189.2B
The Walt Disney Company
DIS
$98.83+0.00%
Mkt Cap $171.6B
AT&T Inc.
T
$22.55+0.00%
Mkt Cap $156.7B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$500.61+0.00%
Mkt Cap $102.9BWhat If You Invested in LOV?
If you invested $1,000 in LOV 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$132
Total Return-86.8%
CAGR~-18.4% / yr
Profit$-868
Based on Jun 8, 2016 · $1.61Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Spark Networks SE（LOV）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LOV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LOV 历史股价FMP 日线复权 OHLCV