Sphera Franchise Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	37.20	37.90	37.10	37.50	37.50	-1.32%	1,743
May 15, 2026	38.80	39.30	38.00	38.00	38.00	-1.30%	3,157
May 14, 2026	37.80	38.50	37.80	38.50	38.50	1.85%	1,347
May 13, 2026	37.60	38.40	37.60	37.80	37.80	-0.79%	2,176
May 12, 2026	38.80	38.80	37.60	38.10	38.10	1.33%	1,570
May 11, 2026	37.80	38.50	37.60	37.60	37.60	-0.27%	8,623
May 8, 2026	37.50	37.80	37.50	37.70	37.70	0.80%	1,227
May 7, 2026	37.50	37.50	37.10	37.40	37.40	1.08%	2,138
May 6, 2026	37.50	37.50	37.00	37.00	37.00	-1.33%	1,298
May 5, 2026	37.50	37.50	36.80	37.50	37.50	-0.79%	1,908
May 4, 2026	38.00	38.10	37.80	37.80	37.80	-1.05%	453
Apr 30, 2026	38.70	38.70	38.00	38.20	38.20	-0.26%	9,929
Apr 29, 2026	38.00	38.80	38.00	38.30	38.30	-0.78%	6,608
Apr 28, 2026	39.00	39.20	38.60	38.60	38.60	-0.77%	6,811
Apr 27, 2026	38.50	38.90	37.90	38.90	38.90	-0.26%	3,451
Apr 24, 2026	39.30	39.30	38.60	39.00	39.00	-0.76%	31,955
Apr 23, 2026	39.30	39.40	39.30	39.30	39.30	1.03%	3,553
Apr 22, 2026	39.10	39.10	38.70	38.90	38.90	1.04%	2,516
Apr 21, 2026	38.20	38.80	38.00	38.50	38.50	0.26%	471,823
Apr 20, 2026	39.30	39.30	38.20	38.40	38.40	-2.29%	6,840
Apr 17, 2026	39.20	39.40	38.80	39.30	39.30	1.03%	4,096
Apr 16, 2026	38.10	39.20	38.10	38.90	38.90	2.10%	17,282
Apr 15, 2026	38.10	38.40	37.90	38.10	38.10	-1.04%	1,738
Apr 14, 2026	38.90	38.90	38.10	38.50	38.50	-1.28%	570
Apr 9, 2026	39.20	39.80	39.00	39.00	39.00	-2.01%	20,447
Apr 8, 2026	38.80	39.80	38.80	39.80	39.80	3.11%	4,347
Apr 7, 2026	35.40	38.60	35.30	38.60	38.60	8.12%	27,640
Apr 6, 2026	36.00	36.00	35.30	35.70	35.70	-0.28%	908
Apr 3, 2026	35.25	35.80	35.25	35.80	35.80	1.13%	281
Apr 2, 2026	35.60	35.80	35.20	35.40	35.40	-0.28%	2,305
Apr 1, 2026	35.30	35.60	35.30	35.50	35.50	-0.28%	826
Mar 31, 2026	36.10	36.10	35.35	35.60	35.60	-	631
Mar 30, 2026	36.50	36.50	35.60	35.60	35.60	-2.47%	6,750
Mar 27, 2026	37.20	37.20	36.20	36.50	36.50	-1.88%	2,853
Mar 26, 2026	37.55	37.55	36.95	37.20	37.20	-0.93%	19,280
Mar 25, 2026	37.30	37.95	37.00	37.55	37.55	0.13%	9,246
Mar 24, 2026	37.25	37.75	37.25	37.50	37.50	-1.06%	2,755
Mar 23, 2026	38.00	38.00	37.25	37.90	37.90	-0.52%	6,921
Mar 20, 2026	37.85	38.10	37.70	38.10	38.10	-0.52%	7,316
Mar 19, 2026	37.85	38.40	37.85	38.30	38.30	-1.16%	729
Mar 18, 2026	38.30	38.75	37.65	38.75	38.75	2.79%	10,501
Mar 17, 2026	38.70	38.70	37.65	37.70	37.70	-2.20%	1,120
Mar 16, 2026	38.30	38.75	38.10	38.55	38.55	0.26%	11,669
Mar 13, 2026	38.05	38.50	38.05	38.45	38.45	1.05%	7,150
Mar 12, 2026	38.60	38.60	37.20	38.05	38.05	-1.30%	6,734
Mar 11, 2026	37.80	38.55	37.30	38.55	38.55	1.98%	8,381
Mar 10, 2026	37.85	37.85	37.20	37.80	37.80	0.53%	1,039
Mar 9, 2026	37.50	37.80	37.20	37.60	37.60	0.27%	6,777
Mar 6, 2026	37.75	37.90	37.35	37.50	37.50	-0.79%	3,171
Mar 5, 2026	37.70	38.00	37.55	37.80	37.80	0.27%	1,549