Spark Networks SE (LOV) Historical Stock Data

0.04 ↑0.00 (0.00%)

As of August 18, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, LOV is down -0.49% a day on average. There have been 17 days where Spark Networks SE closed green and 13 days where LOV closed red.

Date	Open	Close	Change	Low	High	Volume
2023-11-03	0.04	0.04	↑$0.00 (3.93%)	0.04	0.05	155.52K
2023-10-27	0.02	0.01	↓$0.01 (-41.30%)	0.01	0.02	1.51M
2023-10-23	0.06	0.05	↓$0.00 (-3.64%)	0.05	0.08	61.72K
2023-10-20	0.08	0.06	↓$0.02 (-28.39%)	0.06	0.08	3K
2023-10-17	0.06	0.06	↑$0.00 (0.00%)	0.06	0.06	4.26K
2023-10-13	0.07	0.07	↑$0.00 (0.00%)	0.07	0.08	227.76K
2023-10-06	0.12	0.13	↑$0.01 (6.25%)	0.12	0.14	43.57K
2023-09-29	0.15	0.13	↓$0.02 (-15.03%)	0.11	0.15	277.03K
2023-09-15	0.18	0.19	↑$0.02 (10.00%)	0.17	0.19	91.61K
2023-09-08	0.15	0.28	↑$0.13 (85.13%)	0.15	0.28	651.10K
2023-09-07	0.24	0.21	↓$0.03 (-11.30%)	0.21	0.26	186.69K
2023-09-06	0.22	0.23	↑$0.01 (5.50%)	0.21	0.30	1.08M
2023-09-05	0.21	0.22	↑$0.01 (4.86%)	0.18	0.23	240.40K
2023-09-01	0.20	0.20	↑$0.00 (0.05%)	0.20	0.21	26.57K
2023-08-31	0.21	0.20	↓$0.01 (-6.70%)	0.19	0.21	112.82K
2023-08-30	0.19	0.20	↑$0.01 (4.18%)	0.19	0.21	65.72K
2023-08-29	0.20	0.20	↑$0.00 (0.05%)	0.17	0.20	284.83K
2023-08-28	0.19	0.19	↑$0.00 (1.05%)	0.19	0.21	187.07K
2023-08-25	0.19	0.19	↓$0.00 (-0.93%)	0.19	0.20	57.20K
2023-08-24	0.22	0.19	↓$0.03 (-13.52%)	0.19	0.22	156.34K
2023-08-23	0.20	0.20	↑$0.00 (0.00%)	0.20	0.21	62.16K
2023-08-22	0.20	0.20	↑$0.00 (1.00%)	0.20	0.21	57.51K
2023-08-21	0.22	0.20	↓$0.02 (-8.63%)	0.20	0.22	147.30K
2023-08-18	0.22	0.22	↑$0.01 (2.70%)	0.22	0.24	67.52K
2023-08-17	0.22	0.22	↑$0.00 (0.54%)	0.22	0.23	162.73K
2023-08-16	0.23	0.21	↓$0.01 (-4.93%)	0.20	0.24	253.93K
2023-08-15	0.24	0.23	↓$0.01 (-3.18%)	0.23	0.24	83.23K
2023-08-14	0.24	0.23	↓$0.01 (-4.26%)	0.22	0.24	149.26K
2023-08-11	0.24	0.22	↓$0.01 (-6.19%)	0.22	0.25	200.85K
2023-08-10	0.24	0.25	↑$0.02 (7.95%)	0.23	0.26	73.32K