Sphere Entertainment Co. (SPHR)
NYSE: SPHR · Real-Time Price · USD
40.00
-0.36 (-0.89%)
At close: Nov 15, 2024, 4:00 PM
39.45
-0.55 (-1.38%)
After-hours: Nov 15, 2024, 7:23 PM EST
Sphere Entertainment Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 40.40 | 41.19 | 39.76 | 40.00 | 40.00 | -0.89% | 781,100 |
| Nov 14, 2024 | 42.10 | 42.27 | 39.48 | 40.36 | 40.36 | -3.28% | 925,538 |
| Nov 13, 2024 | 40.65 | 42.68 | 40.60 | 41.73 | 41.73 | 1.88% | 962,170 |
| Nov 12, 2024 | 42.00 | 43.44 | 38.83 | 40.96 | 40.96 | -6.97% | 2,562,737 |
| Nov 11, 2024 | 43.48 | 44.36 | 42.76 | 44.03 | 44.03 | 0.50% | 861,244 |
| Nov 8, 2024 | 43.97 | 44.38 | 42.45 | 43.81 | 43.81 | -1.26% | 916,597 |
| Nov 7, 2024 | 44.11 | 45.45 | 43.52 | 44.37 | 44.37 | 1.12% | 628,133 |
| Nov 6, 2024 | 44.27 | 45.16 | 43.14 | 43.88 | 43.88 | 2.12% | 659,529 |
| Nov 5, 2024 | 42.10 | 43.31 | 41.90 | 42.97 | 42.97 | 2.63% | 920,675 |
| Nov 4, 2024 | 41.90 | 42.56 | 41.72 | 41.87 | 41.87 | -0.36% | 559,461 |
| Nov 1, 2024 | 42.10 | 42.47 | 41.80 | 42.02 | 42.02 | 0.50% | 436,565 |
| Oct 31, 2024 | 42.41 | 43.24 | 41.78 | 41.81 | 41.81 | -1.44% | 706,502 |
| Oct 30, 2024 | 43.59 | 44.28 | 42.40 | 42.42 | 42.42 | -3.06% | 509,643 |
| Oct 29, 2024 | 44.58 | 44.83 | 43.09 | 43.76 | 43.76 | -2.26% | 681,968 |
| Oct 28, 2024 | 44.50 | 45.12 | 44.00 | 44.77 | 44.77 | 0.99% | 348,275 |
| Oct 25, 2024 | 44.49 | 44.86 | 43.77 | 44.33 | 44.33 | 0.66% | 384,398 |
| Oct 24, 2024 | 44.26 | 44.46 | 43.74 | 44.04 | 44.04 | -0.52% | 517,633 |
| Oct 23, 2024 | 45.92 | 45.92 | 44.25 | 44.27 | 44.27 | -3.68% | 462,695 |
| Oct 22, 2024 | 45.54 | 46.12 | 45.24 | 45.96 | 45.96 | 1.46% | 514,260 |
| Oct 21, 2024 | 46.43 | 46.73 | 44.59 | 45.30 | 45.30 | -2.29% | 550,796 |
| Oct 18, 2024 | 47.76 | 48.71 | 46.24 | 46.36 | 46.36 | -2.67% | 598,609 |
| Oct 17, 2024 | 48.24 | 48.85 | 47.15 | 47.63 | 47.63 | -0.08% | 684,291 |
| Oct 16, 2024 | 48.96 | 49.73 | 47.07 | 47.67 | 47.67 | -2.54% | 906,019 |
| Oct 15, 2024 | 47.10 | 49.40 | 44.67 | 48.91 | 48.91 | 6.35% | 3,014,203 |
| Oct 14, 2024 | 44.24 | 48.00 | 44.16 | 45.99 | 45.99 | 3.39% | 3,068,462 |
| Oct 11, 2024 | 42.97 | 44.49 | 42.79 | 44.48 | 44.48 | 3.47% | 450,121 |
| Oct 10, 2024 | 42.70 | 43.38 | 42.15 | 42.99 | 42.99 | -0.30% | 600,119 |
| Oct 9, 2024 | 43.90 | 44.34 | 42.23 | 43.12 | 43.12 | -1.55% | 794,573 |
| Oct 8, 2024 | 42.46 | 44.06 | 41.07 | 43.80 | 43.80 | -2.84% | 2,489,295 |
| Oct 7, 2024 | 45.00 | 45.28 | 44.39 | 45.08 | 45.08 | -0.40% | 286,240 |
| Oct 4, 2024 | 45.30 | 45.90 | 44.74 | 45.26 | 45.26 | 0.82% | 296,607 |
| Oct 3, 2024 | 46.49 | 47.09 | 44.84 | 44.89 | 44.89 | -4.57% | 755,084 |
| Oct 2, 2024 | 45.14 | 47.21 | 44.81 | 47.04 | 47.04 | 7.30% | 1,923,898 |
| Oct 1, 2024 | 44.02 | 44.71 | 43.21 | 43.84 | 43.84 | -0.77% | 655,295 |
| Sep 30, 2024 | 43.38 | 44.38 | 43.13 | 44.18 | 44.18 | 1.84% | 931,004 |
| Sep 27, 2024 | 43.98 | 44.46 | 43.13 | 43.38 | 43.38 | -0.34% | 1,066,548 |
| Sep 26, 2024 | 42.61 | 43.78 | 42.47 | 43.53 | 43.53 | 3.79% | 965,682 |
| Sep 25, 2024 | 41.55 | 42.11 | 41.33 | 41.94 | 41.94 | 0.55% | 441,728 |
| Sep 24, 2024 | 40.95 | 42.17 | 40.50 | 41.71 | 41.71 | 2.41% | 370,785 |
| Sep 23, 2024 | 41.20 | 41.49 | 40.52 | 40.73 | 40.73 | -0.83% | 340,765 |
| Sep 20, 2024 | 42.28 | 42.56 | 40.72 | 41.07 | 41.07 | -3.93% | 1,328,535 |
| Sep 19, 2024 | 41.55 | 42.98 | 40.88 | 42.75 | 42.75 | 6.90% | 1,540,778 |
| Sep 18, 2024 | 41.25 | 41.68 | 39.96 | 39.99 | 39.99 | -2.46% | 655,637 |
| Sep 17, 2024 | 41.49 | 41.70 | 39.81 | 41.00 | 41.00 | -1.84% | 782,053 |
| Sep 16, 2024 | 43.73 | 43.80 | 41.67 | 41.77 | 41.77 | -1.09% | 489,599 |
| Sep 13, 2024 | 41.82 | 42.35 | 41.60 | 42.23 | 42.23 | 2.03% | 471,795 |
| Sep 12, 2024 | 41.77 | 42.90 | 41.03 | 41.39 | 41.39 | -0.91% | 738,584 |
| Sep 11, 2024 | 39.70 | 41.94 | 39.10 | 41.77 | 41.77 | 5.06% | 1,182,912 |
| Sep 10, 2024 | 43.24 | 43.33 | 39.56 | 39.76 | 39.76 | -7.88% | 1,984,336 |
| Sep 9, 2024 | 43.38 | 44.08 | 43.03 | 43.16 | 43.16 | -0.28% | 659,876 |
| Sep 6, 2024 | 43.70 | 43.98 | 43.07 | 43.28 | 43.28 | -0.82% | 433,689 |
| Sep 5, 2024 | 44.64 | 44.64 | 43.35 | 43.64 | 43.64 | -1.67% | 441,817 |
| Sep 4, 2024 | 44.70 | 45.02 | 43.83 | 44.38 | 44.38 | -0.38% | 911,363 |
| Sep 3, 2024 | 44.94 | 45.76 | 44.19 | 44.55 | 44.55 | -4.40% | 979,033 |
| Aug 30, 2024 | 47.52 | 47.52 | 46.10 | 46.60 | 46.60 | -0.91% | 549,539 |
| Aug 29, 2024 | 48.46 | 48.46 | 45.93 | 47.03 | 47.03 | -1.65% | 478,401 |
| Aug 28, 2024 | 48.21 | 48.89 | 47.44 | 47.82 | 47.82 | -2.49% | 465,453 |
| Aug 27, 2024 | 48.94 | 49.59 | 47.87 | 49.04 | 49.04 | -0.73% | 551,762 |
| Aug 26, 2024 | 50.51 | 50.51 | 49.12 | 49.40 | 49.40 | -1.34% | 662,752 |
| Aug 23, 2024 | 48.92 | 50.74 | 48.75 | 50.07 | 50.07 | 3.30% | 836,942 |
| Aug 22, 2024 | 48.64 | 49.53 | 47.93 | 48.47 | 48.47 | -0.08% | 1,063,953 |
| Aug 21, 2024 | 48.88 | 49.16 | 47.79 | 48.51 | 48.51 | 0.06% | 640,251 |
| Aug 20, 2024 | 49.53 | 49.56 | 48.34 | 48.48 | 48.48 | -2.10% | 746,869 |
| Aug 19, 2024 | 49.22 | 50.30 | 48.95 | 49.52 | 49.52 | 0.61% | 666,250 |
| Aug 16, 2024 | 47.00 | 50.88 | 46.73 | 49.22 | 49.22 | 6.44% | 1,599,540 |
| Aug 15, 2024 | 45.81 | 46.87 | 44.98 | 46.24 | 46.24 | 3.79% | 1,173,499 |
| Aug 14, 2024 | 41.13 | 45.79 | 41.06 | 44.55 | 44.55 | 9.30% | 1,558,627 |
| Aug 13, 2024 | 40.69 | 42.49 | 40.23 | 40.76 | 40.76 | 1.24% | 1,117,869 |
| Aug 12, 2024 | 40.19 | 40.29 | 39.36 | 40.26 | 40.26 | 0.07% | 285,390 |
| Aug 9, 2024 | 40.14 | 40.56 | 39.70 | 40.23 | 40.23 | -0.47% | 399,285 |
| Aug 8, 2024 | 40.85 | 40.90 | 39.92 | 40.42 | 40.42 | 0.65% | 325,041 |
| Aug 7, 2024 | 40.32 | 41.62 | 39.68 | 40.16 | 40.16 | 2.82% | 360,803 |
| Aug 6, 2024 | 38.72 | 39.93 | 38.00 | 39.06 | 39.06 | 2.12% | 466,589 |
| Aug 5, 2024 | 37.00 | 39.06 | 35.78 | 38.25 | 38.25 | -2.87% | 742,405 |
| Aug 2, 2024 | 40.00 | 40.59 | 38.35 | 39.38 | 39.38 | -5.97% | 1,115,490 |
| Aug 1, 2024 | 44.04 | 44.40 | 41.12 | 41.88 | 41.88 | -5.85% | 485,041 |
| Jul 31, 2024 | 42.99 | 44.93 | 42.08 | 44.48 | 44.48 | 4.73% | 498,967 |
| Jul 30, 2024 | 44.03 | 45.00 | 42.23 | 42.47 | 42.47 | -3.50% | 494,248 |
| Jul 29, 2024 | 43.50 | 44.55 | 43.19 | 44.01 | 44.01 | 2.16% | 385,430 |
| Jul 26, 2024 | 44.10 | 44.71 | 42.94 | 43.08 | 43.08 | 0.63% | 427,522 |
| Jul 25, 2024 | 44.25 | 44.72 | 42.76 | 42.81 | 42.81 | -2.33% | 568,322 |
| Jul 24, 2024 | 45.70 | 46.07 | 43.42 | 43.83 | 43.83 | -4.13% | 604,271 |
| Jul 23, 2024 | 44.44 | 46.70 | 44.25 | 45.72 | 45.72 | 2.01% | 601,391 |
| Jul 22, 2024 | 43.28 | 45.23 | 42.49 | 44.82 | 44.82 | 4.09% | 663,741 |
| Jul 19, 2024 | 43.40 | 43.54 | 42.50 | 43.06 | 43.06 | -0.87% | 423,557 |
| Jul 18, 2024 | 42.87 | 44.26 | 42.68 | 43.44 | 43.44 | 1.02% | 385,457 |
| Jul 17, 2024 | 43.83 | 44.20 | 41.22 | 43.00 | 43.00 | -3.61% | 719,908 |
| Jul 16, 2024 | 43.80 | 44.84 | 43.60 | 44.61 | 44.61 | 2.86% | 611,681 |
| Jul 15, 2024 | 43.79 | 44.33 | 43.24 | 43.37 | 43.37 | -0.66% | 607,653 |
| Jul 12, 2024 | 44.72 | 44.99 | 43.48 | 43.66 | 43.66 | -0.68% | 570,741 |
| Jul 11, 2024 | 42.98 | 44.14 | 42.06 | 43.96 | 43.96 | 3.70% | 912,347 |
| Jul 10, 2024 | 39.62 | 42.41 | 39.62 | 42.39 | 42.39 | 6.75% | 1,110,509 |
| Jul 9, 2024 | 39.20 | 39.96 | 38.53 | 39.71 | 39.71 | 1.64% | 765,691 |
| Jul 8, 2024 | 37.73 | 39.07 | 37.17 | 39.07 | 39.07 | 4.38% | 666,065 |
| Jul 5, 2024 | 37.23 | 37.89 | 36.95 | 37.43 | 37.43 | 0.08% | 574,836 |
| Jul 3, 2024 | 36.02 | 37.50 | 36.02 | 37.40 | 37.40 | 3.52% | 620,197 |
| Jul 2, 2024 | 34.48 | 36.60 | 34.48 | 36.13 | 36.13 | 4.36% | 1,051,273 |
| Jul 1, 2024 | 35.12 | 35.60 | 34.30 | 34.62 | 34.62 | -1.25% | 1,363,808 |
| Jun 28, 2024 | 35.30 | 35.50 | 34.44 | 35.06 | 35.06 | -0.62% | 718,326 |
| Jun 27, 2024 | 34.17 | 35.30 | 34.00 | 35.28 | 35.28 | 2.14% | 473,374 |