Sphera Franchise Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	39.90	40.00	39.50	40.00	40.00	0.25%	6,772
Jan 15, 2026	39.80	39.90	39.20	39.90	39.90	-	310,722
Jan 14, 2026	39.50	39.90	39.10	39.90	39.90	0.76%	3,930
Jan 13, 2026	38.25	39.60	38.25	39.60	39.60	3.53%	27,617
Jan 12, 2026	38.00	38.25	37.70	38.25	38.25	0.66%	6,596
Jan 9, 2026	37.60	38.10	37.60	38.00	38.00	1.06%	3,988
Jan 8, 2026	37.80	38.00	37.50	37.60	37.60	0.27%	4,209
Jan 5, 2026	37.75	38.10	37.45	37.50	37.50	-0.66%	2,676
Dec 30, 2025	37.60	38.15	37.50	37.75	37.75	0.40%	5,951
Dec 29, 2025	38.15	38.20	37.60	37.60	37.60	-1.57%	2,180
Dec 23, 2025	37.90	38.20	37.70	38.20	38.20	1.06%	4,110
Dec 22, 2025	37.95	37.95	37.25	37.80	37.80	-	28,682
Dec 19, 2025	37.95	37.95	37.25	37.80	37.80	0.80%	3,039
Dec 18, 2025	37.65	37.85	37.50	37.50	37.50	-0.79%	1,738
Dec 17, 2025	37.60	37.95	37.60	37.80	37.80	-0.53%	1,460
Dec 16, 2025	37.75	38.00	37.50	38.00	38.00	1.06%	16,252
Dec 15, 2025	37.95	37.95	37.00	37.60	37.60	-0.92%	3,821
Dec 12, 2025	38.10	38.10	37.70	37.95	37.95	-0.65%	2,581
Dec 11, 2025	38.30	38.30	37.80	38.20	38.20	1.46%	4,628
Dec 10, 2025	38.20	38.25	37.40	37.65	37.65	-0.92%	22,126
Dec 9, 2025	37.95	38.00	37.75	38.00	38.00	0.40%	4,668
Dec 8, 2025	37.85	37.95	37.80	37.85	37.85	-0.26%	1,002
Dec 5, 2025	38.00	38.00	37.85	37.95	37.95	-	691
Dec 4, 2025	37.40	38.00	37.10	37.95	37.95	2.57%	11,816
Dec 3, 2025	37.10	37.45	36.90	37.00	37.00	-0.27%	2,665
Dec 2, 2025	37.65	37.65	37.05	37.10	37.10	-	355
Nov 28, 2025	36.95	37.75	36.95	37.10	37.10	-1.98%	4,874
Nov 27, 2025	37.00	37.90	37.00	37.85	37.85	2.30%	541
Nov 26, 2025	37.50	37.60	37.00	37.00	37.00	-1.33%	25,253
Nov 25, 2025	37.50	37.80	37.35	37.50	37.50	-0.79%	1,676
Nov 24, 2025	38.00	38.00	37.45	37.80	37.80	-0.53%	2,560
Nov 21, 2025	39.10	39.10	37.50	38.00	36.96	-2.81%	24,454
Nov 20, 2025	39.50	39.75	39.00	39.10	38.03	-1.01%	8,652
Nov 19, 2025	39.35	40.00	39.35	39.50	38.42	-0.13%	2,779
Nov 18, 2025	40.00	40.30	39.55	39.55	38.47	-1.62%	4,653
Nov 17, 2025	41.00	41.00	40.00	40.20	39.10	-1.47%	5,123
Nov 14, 2025	40.70	40.80	40.50	40.80	39.68	-	3,899
Nov 13, 2025	41.10	41.20	40.80	40.80	39.68	-0.73%	5,218
Nov 12, 2025	41.15	41.20	40.90	41.10	39.98	0.24%	2,673
Nov 11, 2025	40.25	41.00	40.20	41.00	39.88	1.86%	35,027
Nov 10, 2025	39.65	40.90	39.65	40.25	39.15	1.51%	10,776
Nov 7, 2025	40.00	40.10	39.50	39.65	38.56	-0.88%	12,021
Nov 6, 2025	39.55	40.00	39.40	40.00	38.91	1.91%	21,588
Nov 5, 2025	39.55	39.70	39.20	39.25	38.18	0.26%	1,874
Nov 4, 2025	37.90	39.60	37.80	39.15	38.08	3.43%	20,543
Nov 3, 2025	37.75	37.85	37.75	37.85	36.81	0.26%	1,622
Oct 31, 2025	37.40	37.95	37.40	37.75	36.72	0.53%	1,426
Oct 30, 2025	37.20	37.95	37.20	37.55	36.52	-1.05%	9,711
Oct 29, 2025	37.75	37.95	37.20	37.95	36.91	0.53%	1,535
Oct 28, 2025	37.40	37.75	37.00	37.75	36.72	1.07%	3,004