Spark Networks SE (LOV) Historical Stock Data

0.22 ↑0.18 (455.42%)
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.

DateOpenCloseChangeLowHighVolume
2023-11-030.040.04↑$0.00 (3.93%)0.040.05155.52K
2023-10-270.020.01↓$0.01 (-41.30%)0.010.021.51M
2023-10-230.060.05↓$0.00 (-3.64%)0.050.0861.72K
2023-10-200.080.06↓$0.02 (-28.39%)0.060.083K
2023-10-170.060.06↑$0.00 (0.00%)0.060.064.26K
2023-10-130.070.07↑$0.00 (0.00%)0.070.08227.76K
2023-10-060.120.13↑$0.01 (6.25%)0.120.1443.57K
2023-09-290.150.13↓$0.02 (-15.03%)0.110.15277.03K
2023-09-150.180.19↑$0.02 (10.00%)0.170.1991.61K
2023-09-080.150.28↑$0.13 (85.13%)0.150.28651.10K
2023-09-070.240.21↓$0.03 (-11.30%)0.210.26186.69K
2023-09-060.220.23↑$0.01 (5.50%)0.210.301.08M
2023-09-050.210.22↑$0.01 (4.86%)0.180.23240.40K
2023-09-010.200.20↑$0.00 (0.05%)0.200.2126.57K
2023-08-310.210.20↓$0.01 (-6.70%)0.190.21112.82K
2023-08-300.190.20↑$0.01 (4.18%)0.190.2165.72K
2023-08-290.200.20↑$0.00 (0.05%)0.170.20284.83K
2023-08-280.190.19↑$0.00 (1.05%)0.190.21187.07K
2023-08-250.190.19↓$0.00 (-0.93%)0.190.2057.20K
2023-08-240.220.19↓$0.03 (-13.52%)0.190.22156.34K
2023-08-230.200.20↑$0.00 (0.00%)0.200.2162.16K
2023-08-220.200.20↑$0.00 (1.00%)0.200.2157.51K
2023-08-210.220.20↓$0.02 (-8.63%)0.200.22147.30K
2023-08-180.220.22↑$0.01 (2.70%)0.220.2467.52K
2023-08-170.220.22↑$0.00 (0.54%)0.220.23162.73K
2023-08-160.230.21↓$0.01 (-4.93%)0.200.24253.93K
2023-08-150.240.23↓$0.01 (-3.18%)0.230.2483.23K
2023-08-140.240.23↓$0.01 (-4.26%)0.220.24149.26K
2023-08-110.240.22↓$0.01 (-6.19%)0.220.25200.85K
2023-08-100.240.25↑$0.02 (7.95%)0.230.2673.32K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

AppleBigTech

$LOV TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
micmic

$LOV Markets about as efficient as a retirement home

0 Like Report