Sphere Entertainment Co. (SPHR)
NYSE: SPHR · Real-Time Price · USD
39.82
+0.70 (1.79%)
At close: Jun 11, 2025, 4:00 PM
39.69
-0.13 (-0.33%)
Pre-market: Jun 12, 2025, 7:20 AM EDT
Sphere Entertainment Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 9, 2025 | 32.52 | 33.78 | 31.85 | 32.51 | 32.51 | 2.94% | 864,318 |
| May 8, 2025 | 30.88 | 31.86 | 29.41 | 31.58 | 31.58 | 6.04% | 902,657 |
| May 7, 2025 | 29.32 | 30.60 | 29.25 | 29.78 | 29.78 | 2.73% | 941,601 |
| May 6, 2025 | 27.64 | 29.20 | 27.62 | 28.99 | 28.99 | 3.76% | 894,637 |
| May 5, 2025 | 27.58 | 28.34 | 27.17 | 27.94 | 27.94 | -0.43% | 603,767 |
| May 2, 2025 | 27.28 | 28.52 | 27.19 | 28.06 | 28.06 | 3.47% | 625,976 |
| May 1, 2025 | 27.01 | 27.82 | 26.54 | 27.12 | 27.12 | -0.48% | 885,720 |
| Apr 30, 2025 | 27.60 | 27.87 | 26.77 | 27.25 | 27.25 | -3.54% | 722,444 |
| Apr 29, 2025 | 29.31 | 29.74 | 28.11 | 28.25 | 28.25 | -4.43% | 2,107,593 |
| Apr 28, 2025 | 29.21 | 29.96 | 28.55 | 29.56 | 29.56 | 2.35% | 1,335,400 |
| Apr 25, 2025 | 29.69 | 30.49 | 27.52 | 28.88 | 28.88 | 9.10% | 3,208,171 |
| Apr 24, 2025 | 25.08 | 26.50 | 25.08 | 26.47 | 26.47 | 4.62% | 653,479 |
| Apr 23, 2025 | 26.27 | 27.11 | 25.22 | 25.30 | 25.30 | 1.85% | 1,050,689 |
| Apr 22, 2025 | 24.49 | 24.96 | 24.35 | 24.84 | 24.84 | 2.31% | 1,001,847 |
| Apr 21, 2025 | 25.12 | 25.50 | 23.89 | 24.28 | 24.28 | -4.33% | 510,872 |
| Apr 17, 2025 | 25.29 | 25.85 | 24.75 | 25.38 | 25.38 | 1.08% | 697,167 |
| Apr 16, 2025 | 25.95 | 26.18 | 24.60 | 25.11 | 25.11 | -4.71% | 601,070 |
| Apr 15, 2025 | 26.14 | 27.08 | 26.04 | 26.35 | 26.35 | -0.57% | 476,419 |
| Apr 14, 2025 | 27.70 | 28.11 | 26.10 | 26.50 | 26.50 | -2.18% | 1,194,287 |
| Apr 11, 2025 | 28.46 | 28.57 | 26.26 | 27.09 | 27.09 | -5.18% | 892,636 |
| Apr 10, 2025 | 29.44 | 30.50 | 27.06 | 28.57 | 28.57 | -7.75% | 1,177,514 |
| Apr 9, 2025 | 25.94 | 31.05 | 25.30 | 30.97 | 30.97 | 19.07% | 1,947,023 |
| Apr 8, 2025 | 28.35 | 28.92 | 25.84 | 26.01 | 26.01 | -4.27% | 979,351 |
| Apr 7, 2025 | 25.03 | 28.52 | 24.77 | 27.17 | 27.17 | 1.68% | 1,387,090 |
| Apr 4, 2025 | 27.50 | 28.19 | 25.44 | 26.72 | 26.72 | -7.35% | 1,723,308 |
| Apr 3, 2025 | 31.47 | 32.16 | 28.36 | 28.84 | 28.84 | -13.86% | 1,249,876 |
| Apr 2, 2025 | 32.47 | 33.86 | 32.44 | 33.48 | 33.48 | 1.55% | 917,218 |
| Apr 1, 2025 | 32.74 | 33.05 | 31.85 | 32.97 | 32.97 | 0.76% | 800,523 |