Sphera Franchise Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	37.00	37.20	36.70	36.80	36.80	-0.27%	1,298
Jun 2, 2026	36.50	37.20	36.50	36.90	36.90	-2.12%	1,774
May 29, 2026	37.10	37.80	37.00	37.70	37.70	1.62%	2,047
May 28, 2026	37.40	38.50	36.80	37.10	37.10	-1.85%	960
May 27, 2026	37.80	38.00	37.40	37.80	37.80	0.53%	2,026
May 26, 2026	38.00	38.00	37.40	37.60	37.60	1.08%	98,360
May 25, 2026	36.70	37.20	36.40	37.20	37.20	1.92%	6,858
May 22, 2026	37.30	37.30	36.50	36.50	36.50	-2.14%	6,659
May 21, 2026	37.50	37.50	37.10	37.30	37.30	-0.53%	6,635
May 20, 2026	38.00	38.70	37.50	37.50	37.50	-1.83%	6,658
May 19, 2026	37.80	38.40	37.80	38.20	38.20	1.87%	6,891
May 18, 2026	37.20	37.90	37.10	37.50	37.50	1.52%	1,743
May 15, 2026	38.80	39.30	38.00	38.00	36.94	-1.30%	3,157
May 14, 2026	37.80	38.50	37.80	38.50	37.43	1.85%	1,347
May 13, 2026	37.60	38.40	37.60	37.80	36.75	-0.79%	2,176
May 12, 2026	38.80	38.80	37.60	38.10	37.04	1.33%	1,570
May 11, 2026	37.80	38.50	37.60	37.60	36.55	-0.27%	8,623
May 8, 2026	37.50	37.80	37.50	37.70	36.65	0.80%	1,227
May 7, 2026	37.50	37.50	37.10	37.40	36.36	1.08%	2,138
May 6, 2026	37.50	37.50	37.00	37.00	35.97	-1.33%	1,298
May 5, 2026	37.50	37.50	36.80	37.50	36.45	-0.79%	1,908
May 4, 2026	38.00	38.10	37.80	37.80	36.75	-1.05%	453
Apr 30, 2026	38.70	38.70	38.00	38.20	37.13	-0.26%	9,929
Apr 29, 2026	38.00	38.80	38.00	38.30	37.23	-0.78%	6,608
Apr 28, 2026	39.00	39.20	38.60	38.60	37.52	-0.77%	6,811
Apr 27, 2026	38.50	38.90	37.90	38.90	37.81	-0.26%	3,451
Apr 24, 2026	39.30	39.30	38.60	39.00	37.91	-0.76%	31,955
Apr 23, 2026	39.30	39.40	39.30	39.30	38.20	1.03%	3,553
Apr 22, 2026	39.10	39.10	38.70	38.90	37.81	1.04%	2,516
Apr 21, 2026	38.20	38.80	38.00	38.50	37.43	0.26%	471,823
Apr 20, 2026	39.30	39.30	38.20	38.40	37.33	-2.29%	6,840
Apr 17, 2026	39.20	39.40	38.80	39.30	38.20	1.03%	4,096
Apr 16, 2026	38.10	39.20	38.10	38.90	37.81	2.10%	17,282
Apr 15, 2026	38.10	38.40	37.90	38.10	37.04	-1.04%	1,738
Apr 14, 2026	38.90	38.90	38.10	38.50	37.43	-1.28%	570
Apr 9, 2026	39.20	39.80	39.00	39.00	37.91	-2.01%	20,447
Apr 8, 2026	38.80	39.80	38.80	39.80	38.69	3.11%	4,347
Apr 7, 2026	35.40	38.60	35.30	38.60	37.52	8.12%	27,640
Apr 6, 2026	36.00	36.00	35.30	35.70	34.70	-0.28%	908
Apr 3, 2026	35.25	35.80	35.25	35.80	34.80	1.13%	281
Apr 2, 2026	35.60	35.80	35.20	35.40	34.41	-0.28%	2,305
Apr 1, 2026	35.30	35.60	35.30	35.50	34.51	-0.28%	826
Mar 31, 2026	36.10	36.10	35.35	35.60	34.61	-	631
Mar 30, 2026	36.50	36.50	35.60	35.60	34.61	-2.47%	6,750
Mar 27, 2026	37.20	37.20	36.20	36.50	35.48	-1.88%	2,853
Mar 26, 2026	37.55	37.55	36.95	37.20	36.16	-0.93%	19,280
Mar 25, 2026	37.30	37.95	37.00	37.55	36.50	0.13%	9,246