Sphere Entertainment Co. (SPHR)
NYSE: SPHR · Real-Time Price · USD
47.00
+0.52 (1.12%)
Jul 23, 2025, 4:00 PM - Market closed
Sphere Entertainment Co. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 46.75 | 47.17 | 46.36 | 47.00 | 47.00 | 1.12% | 639,196 |
Jul 22, 2025 | 45.48 | 46.61 | 45.15 | 46.48 | 46.48 | 2.47% | 518,718 |
Jul 21, 2025 | 46.50 | 47.48 | 45.34 | 45.36 | 45.36 | -1.71% | 421,292 |
Jul 18, 2025 | 45.25 | 46.75 | 44.93 | 46.15 | 46.15 | 2.60% | 1,025,290 |
Jul 17, 2025 | 43.39 | 45.49 | 43.39 | 44.98 | 44.98 | 3.40% | 751,084 |
Jul 16, 2025 | 43.00 | 43.59 | 42.35 | 43.50 | 43.50 | 1.61% | 408,341 |
Jul 15, 2025 | 44.42 | 44.43 | 42.76 | 42.81 | 42.81 | -3.41% | 535,463 |
Jul 14, 2025 | 42.86 | 44.65 | 42.80 | 44.32 | 44.32 | 3.21% | 408,919 |
Jul 11, 2025 | 42.71 | 43.09 | 42.15 | 42.94 | 42.94 | -0.16% | 290,291 |
Jul 10, 2025 | 42.16 | 43.02 | 41.51 | 43.01 | 43.01 | 1.70% | 665,012 |
Jul 9, 2025 | 43.48 | 43.53 | 41.81 | 42.29 | 42.29 | -1.90% | 697,382 |
Jul 8, 2025 | 43.20 | 43.80 | 42.71 | 43.11 | 43.11 | -0.02% | 457,376 |
Jul 7, 2025 | 43.20 | 43.35 | 42.29 | 43.12 | 43.12 | -0.71% | 598,974 |
Jul 3, 2025 | 42.60 | 44.04 | 42.41 | 43.43 | 43.43 | 2.21% | 330,281 |
Jul 2, 2025 | 41.70 | 42.54 | 41.41 | 42.49 | 42.49 | 1.89% | 467,201 |
Jul 1, 2025 | 41.35 | 42.59 | 40.97 | 41.70 | 41.70 | -0.24% | 796,840 |
Jun 30, 2025 | 42.41 | 42.96 | 41.24 | 41.80 | 41.80 | -1.58% | 837,067 |
Jun 27, 2025 | 42.10 | 42.50 | 41.35 | 42.47 | 42.47 | 1.72% | 971,749 |
Jun 26, 2025 | 39.60 | 41.84 | 39.16 | 41.75 | 41.75 | 5.67% | 871,075 |
Jun 25, 2025 | 40.80 | 40.90 | 39.47 | 39.51 | 39.51 | -3.21% | 422,933 |
Jun 24, 2025 | 41.47 | 41.58 | 40.54 | 40.82 | 40.82 | -0.12% | 779,912 |
Jun 23, 2025 | 39.64 | 42.64 | 39.25 | 40.87 | 40.87 | 6.05% | 1,497,252 |
Jun 20, 2025 | 38.95 | 39.50 | 38.53 | 38.54 | 38.54 | 0.26% | 446,187 |
Jun 18, 2025 | 38.19 | 38.88 | 38.15 | 38.44 | 38.44 | 0.65% | 441,816 |
Jun 17, 2025 | 39.60 | 39.61 | 37.94 | 38.19 | 38.19 | -3.34% | 566,052 |
Jun 16, 2025 | 38.76 | 40.06 | 38.64 | 39.51 | 39.51 | 3.38% | 533,473 |
Jun 13, 2025 | 38.48 | 38.84 | 38.08 | 38.22 | 38.22 | -2.52% | 259,555 |
Jun 12, 2025 | 39.30 | 39.86 | 38.92 | 39.21 | 39.21 | -1.53% | 334,200 |
Jun 11, 2025 | 39.44 | 40.75 | 39.02 | 39.82 | 39.82 | 1.79% | 547,736 |
Jun 10, 2025 | 38.59 | 39.33 | 38.37 | 39.12 | 39.12 | 2.03% | 526,956 |
Jun 9, 2025 | 38.24 | 39.20 | 37.87 | 38.34 | 38.34 | 1.78% | 586,256 |
Jun 6, 2025 | 38.17 | 38.17 | 36.90 | 37.67 | 37.67 | 0.91% | 423,504 |
Jun 5, 2025 | 37.04 | 37.94 | 36.80 | 37.33 | 37.33 | 0.89% | 445,556 |
Jun 4, 2025 | 37.88 | 38.03 | 36.32 | 37.00 | 37.00 | -2.48% | 676,500 |
Jun 3, 2025 | 37.72 | 38.53 | 37.40 | 37.94 | 37.94 | 0.21% | 427,820 |
Jun 2, 2025 | 37.73 | 38.00 | 37.13 | 37.86 | 37.86 | 0.42% | 467,820 |
May 30, 2025 | 37.80 | 38.15 | 37.05 | 37.70 | 37.70 | -0.84% | 415,880 |
May 29, 2025 | 38.06 | 38.25 | 37.43 | 38.02 | 38.02 | 0.50% | 770,658 |
May 28, 2025 | 38.15 | 38.15 | 36.91 | 37.83 | 37.83 | -0.47% | 388,949 |
May 27, 2025 | 38.00 | 38.68 | 37.80 | 38.01 | 38.01 | 1.69% | 614,885 |
May 23, 2025 | 36.79 | 37.57 | 36.68 | 37.38 | 37.38 | -0.56% | 454,471 |
May 22, 2025 | 36.33 | 37.88 | 35.58 | 37.59 | 37.59 | 3.44% | 1,441,415 |
May 21, 2025 | 38.69 | 39.00 | 36.15 | 36.34 | 36.34 | -7.65% | 698,639 |
May 20, 2025 | 39.40 | 39.54 | 38.41 | 39.35 | 39.35 | -0.35% | 473,091 |
May 19, 2025 | 37.91 | 39.64 | 37.77 | 39.49 | 39.49 | 1.83% | 608,414 |
May 16, 2025 | 37.66 | 39.02 | 37.53 | 38.78 | 38.78 | 3.30% | 1,006,075 |
May 15, 2025 | 37.60 | 37.91 | 36.60 | 37.54 | 37.54 | -0.79% | 749,373 |
May 14, 2025 | 37.35 | 37.91 | 36.88 | 37.84 | 37.84 | 0.75% | 599,906 |
May 13, 2025 | 36.00 | 37.84 | 35.90 | 37.56 | 37.56 | 5.09% | 1,029,868 |
May 12, 2025 | 35.72 | 36.17 | 34.67 | 35.74 | 35.74 | 9.94% | 1,804,909 |