Sphera Franchise Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	39.30	40.00	39.30	40.00	40.00	1.78%	5,103
Aug 11, 2026	39.90	40.10	39.20	39.30	39.30	-0.25%	11,378
Aug 10, 2026	39.70	39.80	39.40	39.40	39.40	0.25%	2,434
Aug 7, 2026	39.20	39.70	39.20	39.30	39.30	-0.25%	1,178
Aug 6, 2026	39.60	39.80	39.30	39.40	39.40	-1.25%	1,244
Aug 5, 2026	39.90	39.90	39.50	39.90	39.90	-	1,606
Aug 4, 2026	39.50	39.90	39.50	39.90	39.90	1.01%	1,958
Aug 3, 2026	39.50	40.00	39.10	39.50	39.50	-	1,742
Jul 31, 2026	39.00	39.60	39.00	39.50	39.50	-0.25%	7,427
Jul 30, 2026	39.10	40.00	39.00	39.60	39.60	1.28%	2,263
Jul 29, 2026	40.00	40.20	39.10	39.10	39.10	-2.01%	1,674
Jul 28, 2026	39.90	39.90	39.20	39.90	39.90	1.27%	3,250
Jul 27, 2026	39.90	39.90	39.40	39.40	39.40	-0.25%	4,494
Jul 24, 2026	39.90	39.90	39.20	39.50	39.50	0.25%	3,738
Jul 23, 2026	39.50	40.20	39.20	39.40	39.40	-1.75%	84,608
Jul 22, 2026	40.10	40.10	39.40	40.10	40.10	-	17,116
Jul 21, 2026	39.30	40.10	39.10	40.10	40.10	2.04%	3,923
Jul 20, 2026	39.10	39.30	39.10	39.30	39.30	0.51%	293
Jul 17, 2026	40.00	40.00	39.10	39.10	39.10	-2.25%	2,903
Jul 16, 2026	39.20	40.00	39.20	40.00	40.00	1.52%	6,718
Jul 15, 2026	40.40	40.50	39.40	39.40	39.40	-2.23%	10,281
Jul 14, 2026	40.70	40.70	38.90	40.30	40.30	-0.98%	8,044
Jul 13, 2026	40.50	40.70	39.90	40.70	40.70	0.74%	10,943
Jul 10, 2026	39.80	40.40	39.80	40.40	40.40	1.51%	6,203
Jul 9, 2026	39.20	39.90	39.20	39.80	39.80	0.51%	2,344
Jul 8, 2026	39.80	40.00	39.30	39.60	39.60	-0.50%	6,080
Jul 7, 2026	39.40	39.90	39.20	39.80	39.80	1.02%	1,903
Jul 6, 2026	39.90	40.00	39.40	39.40	39.40	-1.25%	7,608
Jul 3, 2026	39.40	39.90	39.40	39.90	39.90	1.79%	29,401
Jul 2, 2026	39.00	39.40	39.00	39.20	39.20	0.51%	5,970
Jul 1, 2026	39.40	39.40	38.70	39.00	39.00	-1.02%	15,300
Jun 30, 2026	38.50	39.40	38.50	39.40	39.40	2.07%	7,153
Jun 29, 2026	38.40	39.00	38.40	38.60	38.60	0.52%	5,052
Jun 26, 2026	38.10	38.90	38.00	38.40	38.40	-1.29%	6,758
Jun 25, 2026	38.60	39.00	38.50	38.90	38.90	2.10%	3,290
Jun 24, 2026	38.40	38.60	38.10	38.10	38.10	-0.78%	9,070
Jun 23, 2026	37.60	38.40	37.40	38.40	38.40	0.26%	8,376
Jun 22, 2026	37.90	38.30	37.80	38.30	38.30	0.26%	19,977
Jun 19, 2026	38.10	38.40	37.70	38.20	38.20	0.53%	3,940
Jun 18, 2026	37.80	38.00	37.50	38.00	38.00	0.53%	1,953
Jun 17, 2026	36.90	37.80	36.90	37.80	37.80	0.27%	4,959
Jun 16, 2026	37.50	37.70	37.10	37.70	37.70	0.53%	2,153
Jun 15, 2026	37.50	37.50	37.20	37.50	37.50	1.08%	815
Jun 12, 2026	37.50	37.50	37.00	37.10	37.10	-1.07%	898
Jun 11, 2026	37.00	37.50	37.00	37.50	37.50	1.35%	1,055
Jun 10, 2026	37.20	37.20	36.40	37.00	37.00	0.82%	925
Jun 9, 2026	37.10	37.10	36.40	36.70	36.70	0.27%	1,453
Jun 8, 2026	36.90	37.00	36.40	36.60	36.60	-0.81%	3,115
Jun 5, 2026	36.40	36.90	36.40	36.90	36.90	0.82%	1,208
Jun 4, 2026	36.70	37.10	36.60	36.60	36.60	-0.54%	1,520