Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,011.9
-99.8 (-3.21%)

 

  • STI Straits Times Index
    3,011.9
    -99.8 (-3.21%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,480.8
    -24.8 (-1.64%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,129.9
    -648.7 (-2.42%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,880.3
    -111.0 (-3.71%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,143.0
    -805.3 (-3.67%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,448.4
    -87.3 (-1.58%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 3,230.7M
  • Value: 2,240.8M
  • Rise: 36
  • Fall: 399
  • Unch: 377

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
MDR0.001-
Golden Agri-Res0.200-0.005
Rex Intl0.194-0.005
Genting Sing0.810-0.020
Singtel3.000-0.070
ThaiBev0.775-0.030
CapitaMall Trust2.290-0.110
AusGroup^0.041-0.003
YZJ Shipbldg SGD0.940-0.035
Ascendas Reit3.080-0.130

World Indices

World Indices
Name Last Change
Nasdaq 8,566.5 -414.3
HSI 26,129.9 -648.7
HSCEI 10,302.4 -290.8
Jakarta 5,449.6 -86.1
Nikkei 225 21,143.0 -805.3
SSE Comp 2,880.3 -111.0
Shanghai A 3,018.4 -116.3
Shanghai B 230.7 -8.9
KOSPI 1,987.0 -67.9

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

SPARK NETWORKS SE SPON ADR EACH REP 0.1 ORD SHS SPARK NETWORKS SE SPON ADR EACH REP 0.1 ORD SHS
Updated on 27 Feb 2020 (End of trading day)
Last (USD): 5.120 Change: -0.430 High: 5.575 Remarks: -
Change (%): -7.75 Low: 5.020
Open 5.410 Yesterday's Close 5.55
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 229,258 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -0.11377 Trailing EPS (USD) e -0.24112 NAV (USD) b 0.5852
PE a - Trailing PE f - Price / NAV b 8.7491
Dividend (USD) d - Cash In Hand (USD) g 0.4414 Issued & Paid-up Shares c 26,010,400
Dividend Yield (%) d - Price / Cash In Hand g 11.599 Treasury Shares h 138,300
Beta - 75 Daysi 0.118 R-Squared - 75 Days(%)i 0.18 Market Cap (M) 164.741
Beta - 500 Daysi -0.888 R-Squared - 500 Days (%)i 0.02 Enterprise Value (M) 163.397
Piotroski F Score 4 Exchange Code LOV Par Value ( $ ) n.a.
52 Weeks Volatility (%) 61.94 Free Float (%) 79.7
Sector & Industry Consumer Services - Other Consumer Services
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 20 Aug 2019.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 06 Sep 2019.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference SPARK NETWORKS SE SPON ADR EACH REP 0.1 ORD SHS NYSE American 164.741 - - 8.7491 -
Industry Other Consumer Services NYSE American 92.248 101.509 174.337 3.4150 -
Local Peer AMBOW EDUCATION HOLDING LTD SPON ADS EACH REP 2 CL A SHS(POST SPILT) NYSE American 63.515 9.342 - 2.5816 -
Local Peer CBDMD INC NYSE American 48.487 - - 1.2895 -
Global Peer BOOKING HOLDINGS INC NASDAQ 69,474.184 17.377 18.807 - -
Global Peer CINTAS CORP NASDAQ 27,966.082 32.035 30.526 9.0069 0.757
Global Peer EBAY INC NASDAQ 27,894.678 11.026 15.619 9.7193 -
Global Peer NEW ORIENTAL ED & TECHNOLOGY GP INC SPON ADS EA REP 1 ORD SHS NYSE 21,012.438 88.498 52.105 8.0988 -
Global Peer TRIP COM GROUP LTD SPON ADS EACH REP 0.125 ORD SHS NASDAQ 17,658.424 - 31.211 1.2522 -
Global Peer EXPEDIA GROUP INC NASDAQ 13,818.359 34.035 24.457 3.4833 1.320
Global Peer ROLLINS INC NYSE 12,331.466 53.230 60.642 15.1166 0.991
Global Peer SERVICE CORPORATION INTERNATIONAL NYSE 8,784.003 19.642 23.766 4.8176 1.405
Global Peer PELOTON INTERACTIVE INC NASDAQ 8,060.785 - - 5.2167 -
Global Peer PLANET FITNESS INC NYSE 6,511.849 73.981 73.973 - -
Other Global Peers SERVICEMASTER GLOBAL HLDGS INC (NYSE), BLOCK(H & R) INC (NYSE), MARRIOTT VACATIONS WORLDWIDE CORP (NYSE), IDP EDUCATION LIMITED (ASX), UNIFIRST CORP (NYSE), TIANHE CHEM (HKEx), STRATEGIC EDUCATION INC (NASDAQ), TRIPADVISOR INC (NASDAQ), TONGCHENG-ELONG (HKEx), MAKEMYTRIP LTD (NASDAQ), GRAHAM HOLDINGS CO (NYSE), FLIGHT CENTRE TRAVEL GROUP LIMITED (ASX), AFYA LIMITED (NASDAQ), WW INTERNATIONAL INC (NASDAQ), FU SHOU YUAN (HKEx), TAL EDUCATION GROUP SPON ADS EACH REP 0.3333 CL A ORD SHS (NYSE), ADTALEM GLOBAL EDUCATION INC (NYSE), FOSUN TOURISM (HKEx), HAILIANG EDUCATION GROUP INC SPON ADR EACH REPR 16 ORD SHS (NASDAQ), MIRAMAR HOTEL (HKEx), CHINA KEPEI (HKEx), MAPLELEAF EDU (HKEx), INVOCARE LTD (ASX), PERDOCEO EDUCATION CORPORATION (NASDAQ), WEBJET LTD (ASX), DESPEGAR COM CORP (NYSE), CHINA TRAVEL HK (HKEx), ONESPAWORLD HOLDINGS LIMITED (NASDAQ), HOUGHTON MIFFLIN LLC (NASDAQ), VIRSCEND EDU (HKEx), K12 INC (NYSE), EDVANTAGE GROUP (HKEx), LINDBLAD EXPEDITIONS HLDGS INC (NASDAQ), BLUEGREEN VACATIONS CORP (NYSE), CROSS-HAR(HOLD) (HKEx), DXP ENTERPRISES INC (NASDAQ), G8 EDUCATION LIMITED (ASX), GENCH EDU (HKEx), REGIS CORP (NYSE), ROSETTA STONE INC (NYSE), PERFECT SHAPE (HKEx), CARRIAGE SERVICES INC (NYSE), AMERICAN PUBLIC EDUCATION INC (NASDAQ), JH EDUCATION (HKEx), LIBERTY TRIPADVISOR HLDGS INC (NASDAQ), HELLOWORLD TRAVEL LTD (ASX), Paninvest Tbk. (IDX), SISB (SET), SingHaiyi (SGX), SERKO LIMITED (ASX), PROPEL FUNERAL PARTNERS LTD (ASX), COLLECTORS UNIVERSE INC (NASDAQ), TUNIU CORP ADS EA REPR 3 ORD SHS CL A (NASDAQ), REDBUBBLE LTD (ASX), SPA (SET), FSMART (SET), ORIENT VICTORY (HKEx), POLY CULTURE (HKEx), YATRA ONLINE INC (NASDAQ), LIQUIDITY SVCS INC (NASDAQ), MADER GROUP LTD (ASX), MARKER THERAPEUTICS INC (NASDAQ), Astaka (SGX), SUCCESSUNIVERSE (HKEx), TOP EDUCATION (HKEx), Overseas Edu (SGX), TRAVELCENTERS OF AMERICA INC (NASDAQ), VIVA LEISURE LTD (ASX), OPTIMA AUTO (HKEx), SHINE CORPORATE LIMITED (ASX), XINYI HK (HKEx), ZHENG LI HLDG (HKEx), WATER OASIS GP (HKEx), EVOLVE EDUCATION GRP LTD (ASX), TRU (SET), MindChamps (SGX), WWPKG HOLDINGS (HKEx), BLINK CHARGING CO (NASDAQ), SDM GROUP (HKEx), MDR (SGX), C WAN TONG YUAN (HKEx), FEIYANG GROUP (HKEx), THINK CHILDCARE LI (ASX), TORCHLIGHT ENERGY RESOURCES INC (NASDAQ), ZOVIO INC (NASDAQ), PARAGON CARE LTD (ASX), ASF GROUP LIMITED (ASX), MIRICOR (HKEx), STONEMOR INC (NYSE), FAMEGLOW (HKEx), ASB (Bursa), Destinasi Tirta Nusantara Tbk (IDX), TOWN SPORTS INTL HOLDINGS INC (NASDAQ), AVI (Bursa), ACADEMIES AUSTRALASIA GROUP LIMITED (ASX), KIP MCGRATH EDUCATION CENTRES (ASX), EIG (Bursa), Bayu Buana Tbk (IDX), CTEH (HKEx), Sinergi Megah Internusa Tbk. (IDX), EGL HOLDINGS (HKEx), BEXCELLENT GP (HKEx), China Real Estate (SGX), YING HAI GROUP (HKEx), MAYFIELD CHILDCARE LTD (ASX), Panorama Sentrawisata Tbk. (IDX), AYTU BIOSCIENCE INC (NASDAQ), TRAVEL EXPERT (HKEx), MODERN BEAUTY (HKEx), SINO-LIFE GROUP (HKEx), MINDA (Bursa), Mary Chia (SGX), XPRESSPA GROUP INC (NASDAQ), ICOLLEGE LIMITED (ASX), MPSOL (Bursa), CENTURY LEGEND (HKEx), EDUSPEC (Bursa), Asiatravel.com (SGX), KTB (Bursa), SWIFT MEDIA LTD (ASX), EVERSHINE GP (HKEx), GRAND PEACE (HKEx), Informatics^ (SGX), APFT (Bursa), DROPCAR INC (NASDAQ), WELLNESS AND BEAUTY SOLUTIONS LTD (ASX), LifeBrandz (SGX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --0.820
-13.80 %
10 Days --1.230
-19.37 %
20 Days --0.680
-11.72 %
Medium Term Return 3 Months --0.300
-5.54 %
6 Months --2.030
-28.39 %
1 Year --5.580
-52.15 %
Long Term Return 2 Years --9.960
-66.05 %
3 Years -+4.181
+445.26 %
5 Years -+1.310
+34.38 %
Annualised Return Annualised --
+6.09 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 4.040 - 17.636 Change From 1 Year Low +1.080 % Change From 1 Year Low (%) +26.73
Change From 1 Year High -12.516 % Change From 1 Year High (%) -70.97
2 Years Range 4.040 - 17.636 Change From 2 Years Low +1.080 % Change From 2 Years Low (%) +26.73
Change From 2 Years High -12.516 % Change From 2 Years High (%) -70.97
5 Years Range 0.757 - 17.636 Change From 5 Years Low +4.363 % Change From 5 Years Low (%) +576.09
Change From 5 Years High -12.516 % Change From 5 Years High (%) -70.97
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Spark Networks SE is a holding company, which engages in the operation of online dating sites and applications. It operates through the North America and International segment. The North America segment consists of the firm's operations in the United States and Canada. The International segment includes all other operations except for the United States and Canada. The company was founded on April 5, 2017 and is headquartered in Berlin, Germany.

Historical Price Data

Date Open High Low Close Volume VWAP
27 Feb 2020 5.410 5.575 5.020 5.120 229,258 -
26 Feb 2020 5.610 5.725 5.510 5.550 192,696 -
25 Feb 2020 5.760 5.789 5.440 5.640 180,760 -
24 Feb 2020 5.750 5.960 5.570 5.770 243,668 -
21 Feb 2020 6.010 6.190 5.850 5.940 113,239 -
20 Feb 2020 6.120 6.240 6.010 6.180 60,945 -
19 Feb 2020 6.180 6.300 6.030 6.180 101,352 -
18 Feb 2020 6.180 6.302 5.850 6.100 123,926 -
14 Feb 2020 6.600 6.750 6.020 6.350 232,565 -
13 Feb 2020 5.630 6.690 5.602 6.500 1,111,430 -
12 Feb 2020 5.990 6.050 5.453 5.680 110,272 -
11 Feb 2020 6.500 6.500 5.930 6.000 128,729 -
10 Feb 2020 6.400 6.550 6.370 6.420 142,137 -
07 Feb 2020 6.350 6.420 6.210 6.420 71,629 -
06 Feb 2020 6.250 6.360 6.140 6.320 74,790 -
05 Feb 2020 6.180 6.220 6.043 6.190 158,832 -
04 Feb 2020 6.070 6.312 5.900 6.140 231,220 -
03 Feb 2020 5.800 6.050 5.800 5.980 197,725 -
31 Jan 2020 5.700 5.830 5.610 5.800 221,923 -
30 Jan 2020 5.390 5.885 5.390 5.750 336,322 -
29 Jan 2020 5.250 5.540 5.100 5.370 110,627 -
28 Jan 2020 5.170 5.175 5.030 5.140 42,233 -
Summary
Current 2 Weeks
(13 Feb 2020 to 27 Feb 2020)
5.630 6.750 5.020 5.120 2,589,839 -
Previous 2 Weeks
(30 Jan 2020 to 12 Feb 2020)
5.390 6.750 5.020 5.680 1,673,579 -
4 Weeks from
(31 Dec 2019 to 29 Jan 2020)
4.500 6.750 4.430 5.370 3,559,838 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.