NYSE:LOV

Spark Networks (LOV) Stock Chart & Stock Price History

Today's Range: N/A
50-Day Range: $0.19
▼
$0.42
52-Week Range: N/A

Volume: 484,000 shs
Average Volume: 484,368 shs
Market Capitalization: $5.57 million

P/E Ratio: N/A
Dividend Yield: N/A
Price Target: $1.50

Spark Networks Stock Price Performance

5 Day Performance: -100.00%
1 Month Performance: -100.00%
3 Month Performance: -100.00%
6 Month Performance: -100.00%
Year-To-Date Performance: -100.00%
1 Year Performance: -100.00%

Receive LOV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Spark Networks and its competitors with MarketBeat's FREE daily newsletter

LOV Stock Chart for Wednesday, October, 4, 2023

Spark Networks Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/02/2023	N/A	$0.21	$0.27	$0.21	484,000 shs	$5.57 million
09/26/2023	$0.21	$0.21	$0.27	$0.21	484,000 shs	$5.57 million
09/25/2023	N/A	$0.21	$0.27	$0.21	484,000 shs	$5.57 million
09/11/2023	N/A	$0.21	$0.27	$0.21	484,000 shs	$5.57 million
09/08/2023	$0.21	$0.21	$0.27	$0.21	484,069 shs	$5.57 million
09/07/2023	$0.24	$0.21 -11.30%	$0.26	$0.21	398,927 shs	$5.57 million
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/06/2023	$0.22	$0.24 +8.59%	$0.30	$0.21	1.08 million shs	$6.27 million
09/05/2023	$0.20	$0.22 +7.47%	$0.23	$0.18	240,403 shs	$5.78 million
09/04/2023	$0.20	$0.20	$0.22	$0.20	26,900 shs	$5.38 million
09/01/2023	$0.20	$0.20 +5.03%	$0.21	$0.20	26,970 shs	$5.38 million
08/31/2023	$0.20	$0.20 -2.35%	$0.21	$0.19	112,868 shs	$5.12 million
08/30/2023	$0.20	$0.20 +1.63%	$0.21	$0.19	66,065 shs	$5.24 million
08/29/2023	$0.19	$0.20 +1.81%	$0.20	$0.17	284,841 shs	$5.16 million
08/28/2023	$0.19	$0.19 +0.99%	$0.21	$0.19	187,401 shs	$5.07 million
08/25/2023	$0.20	$0.19 -2.05%	$0.20	$0.19	57,225 shs	$5.02 million
08/24/2023	$0.20	$0.20 -3.51%	$0.22	$0.19	156,336 shs	$5.12 million
08/23/2023	$0.20	$0.20 +0.10%	$0.21	$0.20	62,292 shs	$5.31 million
08/22/2023	$0.20	$0.20 +0.95%	$0.21	$0.20	57,523 shs	$5.30 million
08/21/2023	$0.22	$0.20 -10.83%	$0.22	$0.20	147,297 shs	$5.25 million
08/18/2023	$0.22	$0.22 +0.58%	$0.24	$0.22	69,025 shs	$5.89 million
08/17/2023	$0.23	$0.22 -1.28%	$0.23	$0.22	167,268 shs	$5.86 million
08/16/2023	$0.23	$0.23 -1.18%	$0.24	$0.20	378,647 shs	$5.93 million
08/15/2023	$0.23	$0.23 +1.64%	$0.25	$0.23	79,325 shs	$6.01 million
08/14/2023	$0.22	$0.23 +0.27%	$0.24	$0.22	142,257 shs	$5.91 million
08/11/2023	$0.25	$0.23 -10.71%	$0.25	$0.22	205,028 shs	$5.95 million
08/10/2023	$0.24	$0.25 +5.79%	$0.26	$0.23	73,337 shs	$6.67 million
08/09/2023	$0.24	$0.24 -0.41%	$0.26	$0.23	212,575 shs	$6.30 million
08/08/2023	$0.23	$0.24 +4.78%	$0.25	$0.23	155,900 shs	$6.33 million
08/07/2023	$0.24	$0.23 -5.31%	$0.26	$0.23	113,014 shs	$6.04 million
08/04/2023	$0.26	$0.24 -6.58%	$0.27	$0.24	240,077 shs	$639,000.00
08/03/2023	$0.29	$0.26 -10.53%	$0.30	$0.26	436,933 shs	$684,000.00
08/02/2023	$0.30	$0.29 -3.17%	$0.31	$0.29	204,034 shs	$764,000.00
08/01/2023	$0.25	$0.30 +19.09%	$0.33	$0.26	1.40 million shs	$789,000.00
07/31/2023	$0.25	$0.25	$0.27	$0.25	511,668 shs	$663,000.00
07/28/2023	$0.24	$0.25 +4.00%	$0.26	$0.24	285,115 shs	$663,000.00
07/27/2023	$0.25	$0.24 -4.61%	$0.26	$0.24	377,558 shs	$637,000.00
07/26/2023	$0.24	$0.25 +6.28%	$0.31	$0.24	1.40 million shs	$668,000.00
07/25/2023	$0.28	$0.24 -13.72%	$0.28	$0.23	1.49 million shs	$629,000.00
07/24/2023	$0.23	$0.28 +21.49%	$0.45	$0.22	31.66 million shs	$729,000.00
07/21/2023	$0.20	$0.23 +12.93%	$0.24	$0.20	1.08 million shs	$598,000.00

07/20/2023	$0.20	$0.20 -1.37%	$0.22	$0.20	1.01 million shs	$531,000.00
07/19/2023	$0.20	$0.20 +3.12%	$0.21	$0.19	651,087 shs	$538,000.00
07/18/2023	$0.22	$0.20 -11.46%	$0.24	$0.19	785,617 shs	$522,000.00
07/17/2023	$0.24	$0.22 -8.04%	$0.25	$0.22	739,893 shs	$590,000.00
07/14/2023	$0.25	$0.24 -5.51%	$0.26	$0.24	656,395 shs	$631,000.00
07/13/2023	$0.29	$0.25 -12.44%	$0.27	$0.24	2.03 million shs	$668,000.00
07/12/2023	$0.38	$0.29 -23.66%	$0.32	$0.25	1.97 million shs	$763,000.00
07/11/2023	$0.40	$0.38 -5.54%	$0.41	$0.37	136,830 shs	$998,000.00
07/10/2023	$0.42	$0.40 -4.89%	$0.46	$0.40	98,005 shs	$1.06 million
07/07/2023	$0.43	$0.42 -1.63%	$0.43	$0.40	138,173 shs	$1.11 million
07/06/2023	$0.48	$0.43 -10.62%	$0.48	$0.40	195,662 shs	$1.13 million
07/05/2023	$0.39	$0.48 +24.96%	$0.57	$0.41	2.53 million shs	$1.27 million
07/04/2023	$0.39	$0.39	$0.53	$0.35	1.92 million shs	$1.01 million
07/03/2023	$0.32	$0.39 +22.18%	$0.53	$0.35	1.92 million shs	$1.01 million

Related Companies:

This page (NYSE:LOV) was last updated on 10/4/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Spark Networks (LOV) Stock Chart & Stock Price History

Spark Networks Stock Price Performance

LOV Stock Chart for Wednesday, October, 4, 2023

Spark Networks Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info