Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,055.0
-68.2 (-2.18%)

 

  • STI Straits Times Index
    3,055.0
    -68.2 (-2.18%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,582.5
    4.9 (0.31%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,027.6
    308.9 (1.11%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,490.4
    60.8 (1.77%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,084.5
    636.5 (2.32%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,975.8
    -
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 3,365.6M
  • Value: 3,210.3M
  • Rise: 58
  • Fall: 386
  • Unch: 328

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Shen Yao0.007-0.002
Sembcorp Marine0.179-0.012
Oceanus^0.033-0.003
Genting Sing0.785-0.025
YZJ Shipbldg SGD1.410-0.050
Golden Agri-Res0.250-0.025
Singtel2.320-0.090
Frasers Property1.160-0.040
ThaiBev0.670-0.025
Jiutian Chemical0.091-0.007

World Indices

World Indices
Name Last Change
Nasdaq 13,430.0 +305.0
HSI 28,027.6 +308.9
HSCEI 10,405.0 +65.0
Jakarta 5,975.8
Nikkei 225 28,084.5 +636.5
SSE Comp 3,490.4 +60.8
Shanghai A 3,658.5 +63.8
Shanghai B 250.2 +2.5
KOSPI 3,153.3 +31.2

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 SPONSORED ADR
Updated on 14 May 2021 (End of trading day)
Last (USD): 6.130 Change: +0.150 High: 6.240 Remarks: -
Change (%): +2.51 Low: 5.980
Open 5.980 Yesterday's Close 5.9799999999999995
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 34,928 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -1.45813 Trailing EPS (USD) e -1.45813 NAV (USD) b 2.9495
PE a - Trailing PE f - Price / NAV b 2.0783
Dividend (USD) d - Cash In Hand (USD) g 0.5988 Issued & Paid-up Shares c 26,056,900
Dividend Yield (%) d - Price / Cash In Hand g 10.237 Treasury Shares h 556,970
Market Cap (M) 197.239 Enterprise Value (M) 283.700
Piotroski F Score 6 Exchange Code LOV Par Value ( $ ) n.a.
52 Weeks Volatility (%) 69.33 Free Float (%) 88.6
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 31 Aug 2020.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 08 Jul 2020.

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 197.239 - - 2.0783 -
Industry Other Consumer Services NYSE American 134.028 68.048 52.026 3.4429 -
Local Peer CBDMD INC NYSE American 156.843 12.819 - - -
Local Peer AMBOW EDUCATION HOLDING LTD SPON ADS EACH REP 2 CL A SHS(POST SPILT) NYSE American 48.002 - - 2.1935 -
Global Peer BOOKING HOLDINGS INC NASDAQ 93,702.195 1,588.177 133.289 19.6688 -
Global Peer AIRBNB INC NASDAQ 85,911.022 - - - -
Global Peer EBAY INC NASDAQ 41,461.605 7.316 14.317 10.9979 1.056
Global Peer CINTAS CORP NASDAQ 37,617.378 43.352 38.367 9.8565 1.474
Global Peer PELOTON INTERACTIVE INC NASDAQ 28,828.251 - 135.090 14.4618 -
Global Peer EXPEDIA GROUP INC NASDAQ 25,249.523 - - 20.8847 0.193
Global Peer TRIP COM GROUP LTD SPON ADS EACH REP 1 ORD SHS NASDAQ 23,732.990 - - 1.5466 -
Global Peer TRIP.COM-S HKEx 175,457.231 - - 1.4746 -
Global Peer NEW ORIENTAL ED & TECHNOLOGY GP INC SPON ADS EA REP 1 ORD SHS NYSE 20,913.484 50.631 53.037 4.2547 -
Global Peer NEW ORIENTAL-S HKEx 153,765.534 47.688 50.465 4.0327 -
Other Global Peers ROLLINS INC (NYSE), SERVICE CORPORATION INTERNATIONAL (NYSE), MARRIOTT VACATIONS WORLDWIDE CORP (NYSE), PLANET FITNESS INC (NYSE), TERMINIX GLOBAL HOLDINGS INC (NYSE), TRIPADVISOR INC (NASDAQ), TONGCHENG-ELONG (HKEx), DRIVEN BRANDS HOLDINGS INC (NASDAQ), IDP EDUCATION LIMITED (ASX), BLOCK(H & R) INC (NYSE), UNIFIRST CORP (NYSE), MEDIFAST INC (NYSE), GRAHAM HOLDINGS CO (NYSE), WW INTERNATIONAL INC (NASDAQ), MAKEMYTRIP LTD (NASDAQ), FU SHOU YUAN (HKEx), FLIGHT CENTRE TRAVEL GROUP LIMITED (ASX), AFYA LIMITED (NASDAQ), STRATEGIC EDUCATION INC (NASDAQ), FOSUN TOURISM (HKEx), ADTALEM GLOBAL EDUCATION INC (NYSE), CHINA KEPEI (HKEx), PLBY GROUP INC (NASDAQ), WEBJET LTD (ASX), MIRAMAR HOTEL (HKEx), HAILIANG EDUCATION GROUP INC SPON ADR EACH REPR 16 ORD SHS (NASDAQ), HOUGHTON MIFFLIN LLC (NASDAQ), INVOCARE LTD (ASX), STRIDE INC (NYSE), BLINK CHARGING CO (NASDAQ), PERFECT SHAPE (HKEx), EDVANTAGE GROUP (HKEx), ONESPAWORLD HOLDINGS LIMITED (NASDAQ), LIQUIDITY SVCS INC (NASDAQ), DESPEGAR COM CORP (NYSE), JH EDUCATION (HKEx), CHINA TRAVEL HK (HKEx), PERDOCEO EDUCATION CORPORATION (NASDAQ), LINDBLAD EXPEDITIONS HLDGS INC (NASDAQ), REDBUBBLE LTD (ASX), CARRIAGE SERVICES INC (NYSE), G8 EDUCATION LIMITED (ASX), HUAYI TENCENT (HKEx), MAPLELEAF EDU (HKEx), CROSS-HAR(HOLD) (HKEx), VIRSCEND EDU (HKEx), AMERICAN PUBLIC EDUCATION INC (NASDAQ), SERKO LIMITED (ASX), XY ELEC STORAGE (HKEx), TRAVELCENTERS OF AMERICA INC (NASDAQ), LIBERTY TRIPADVISOR HLDGS INC (NASDAQ), GENCH EDU (HKEx), REGIS CORP (NYSE), SISB (SET), TORCHLIGHT ENERGY RESOURCES INC (NASDAQ), PROPEL FUNERAL PARTNERS LTD (ASX), STONEMOR INC (NYSE), TUNIU CORP ADS EA REPR 3 ORD SHS CL A (NASDAQ), Paninvest Tbk. (IDX), HELLOWORLD TRAVEL LTD (ASX), SingHaiyi (SGX), SPA (SET), FSMART (SET), THINK CHILDCARE GROUP (ASX), MADER GROUP LTD (ASX), VIVA LEISURE LTD (ASX), OPTIMA AUTO (HKEx), EVOLVE EDUCATION GRP LTD (ASX), POLY CULTURE (HKEx), ORIENT VICTORY (HKEx), SHINE JUSTICE LTD (ASX), Astaka (SGX), YATRA ONLINE INC (NASDAQ), FLUX POWER HOLDINGS INC (NASDAQ), WATER OASIS GP (HKEx), XPRESSPA GROUP INC (NASDAQ), SUCCESSUNIVERSE (HKEx), Overseas Edu (SGX), FIRST HIGH SCHOOL EDU GROUP CO LTD SPON ADS EACH REP 3 CL A ORD SHS (NYSE), TOP EDUCATION (HKEx), ZOVIO INC (NASDAQ), TRU (SET), C WAN TONG YUAN (HKEx), PARAGON CARE LTD (ASX), FEIYANG GROUP (HKEx), MindChamps (SGX), ICONIC (Bursa), MDR Limited (SGX), ASF GROUP LIMITED (ASX), ICOLLEGE LIMITED (ASX), KIP MCGRATH EDUCATION CENTRES (ASX), MINDA (Bursa), MIRICOR (HKEx), MEDIROM HEALTHCARE TECHNOLOGIES INC SPON ADS EACH REP 1 ORD SHS (NASDAQ), ZHENG LI HLDG (HKEx), EGL HOLDINGS (HKEx), SDM GROUP (HKEx), MODERNHEALTHTEC (HKEx), ASB (Bursa), BEXCELLENT GP (HKEx), CTEH (HKEx), ACADEMIES AUSTRALASIA GROUP LIMITED (ASX), Bayu Buana Tbk (IDX), MAYFIELD CHILDCARE LTD (ASX), AP Strategic (SGX), YING HAI GROUP (HKEx), EIG (Bursa), FAMEGLOW (HKEx), WWPKG HOLDINGS (HKEx), AVI (Bursa), Destinasi Tirta Nusantara Tbk (IDX), TRAVEL EXPERT (HKEx), SINO-LIFE GROUP (HKEx), Mary Chia (SGX), Panorama Sentrawisata Tbk. (IDX), KTB (Bursa), SWIFT MEDIA LTD (ASX), Asiatravel.com (SGX), EDUSPEC (Bursa), LifeBrandz (SGX), GRAND PEACE (HKEx), CENTURY LEGEND (HKEx), WELLNESS AND BEAUTY SOLUTIONS LTD (ASX), Informatics^ (SGX), EVERSHINE GP (HKEx)
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 --0.880
-12.55 %
10 Days --0.990
-13.90 %
20 Days --0.620
-9.19 %
Medium Term Return 3 Months --1.170
-16.03 %
6 Months -+1.800
+41.57 %
1 Year -+3.250
+112.85 %
Long Term Return 2 Years --7.370
-54.59 %
3 Years --6.610
-51.88 %
5 Years -+4.280
+231.35 %
Annualised Return Annualised --
+27.07 %
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 2.360 - 8.400 Change From 1 Year Low +3.770 % Change From 1 Year Low (%) +159.75
Change From 1 Year High -2.270 % Change From 1 Year High (%) -27.02
2 Years Range 1.804 - 13.500 Change From 2 Years Low +4.326 % Change From 2 Years Low (%) +239.74
Change From 2 Years High -7.370 % Change From 2 Years High (%) -54.59
5 Years Range 0.757 - 17.636 Change From 5 Years Low +5.373 % Change From 5 Years Low (%) +709.45
Change From 5 Years High -11.506 % Change From 5 Years High (%) -65.24
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Spark Networks SE operates as a holding company. The firm engages in the operation of online dating sites and applications. It operates through the following segments: North America and International. 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
14 May 2021 5.980 6.240 5.980 6.130 34,928 -
13 May 2021 6.290 6.370 5.940 5.980 64,098 -
12 May 2021 6.170 6.490 5.790 6.370 108,242 -
11 May 2021 6.450 6.470 6.010 6.290 86,093 -
10 May 2021 7.010 7.020 6.580 6.620 105,115 -
07 May 2021 7.050 7.240 7.000 7.010 49,810 -
06 May 2021 7.260 7.260 6.850 7.030 92,849 -
05 May 2021 7.170 7.480 7.060 7.260 45,552 -
04 May 2021 7.170 7.255 7.010 7.170 95,844 -
03 May 2021 7.130 7.300 7.040 7.210 85,182 -
30 Apr 2021 7.100 7.180 7.010 7.120 29,311 -
29 Apr 2021 7.340 7.340 7.010 7.200 65,841 -
28 Apr 2021 7.300 7.400 7.150 7.210 52,616 -
27 Apr 2021 7.350 7.350 7.200 7.260 56,327 -
26 Apr 2021 7.150 7.520 7.070 7.280 236,892 -
23 Apr 2021 7.220 7.300 7.010 7.160 66,973 -
22 Apr 2021 7.310 7.350 7.000 7.120 82,590 -
21 Apr 2021 7.100 7.310 6.920 7.310 61,757 -
20 Apr 2021 7.480 7.480 7.020 7.100 134,425 -
19 Apr 2021 6.710 7.500 6.620 7.360 338,435 -
16 Apr 2021 6.830 6.900 6.580 6.750 65,550 -
15 Apr 2021 6.940 6.965 6.580 6.860 61,178 -
Summary
Current 2 Weeks
(03 May 2021 to 14 May 2021)
7.130 7.480 5.790 6.130 767,713 -
Previous 2 Weeks
(19 Apr 2021 to 30 Apr 2021)
6.710 7.500 5.790 7.120 1,125,167 -
4 Weeks from
(19 Mar 2021 to 16 Apr 2021)
5.600 7.480 5.460 6.750 2,866,290 -
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.