Sphere Entertainment Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	48.00	48.80	46.35	46.92	46.92	-0.97%	834,268
Feb 20, 2025	47.80	48.00	46.81	47.38	47.38	-1.15%	953,673
Feb 19, 2025	47.12	48.40	46.60	47.93	47.93	0.61%	379,131
Feb 18, 2025	48.00	49.12	47.02	47.64	47.64	-1.16%	457,046
Feb 14, 2025	47.60	48.40	46.56	48.20	48.20	1.69%	479,050
Feb 13, 2025	46.75	47.41	46.69	47.40	47.40	1.63%	337,996
Feb 12, 2025	46.00	46.96	45.60	46.64	46.64	0.82%	340,031
Feb 11, 2025	47.84	47.84	45.69	46.26	46.26	-3.06%	450,754
Feb 10, 2025	47.44	48.46	46.66	47.72	47.72	0.59%	1,170,721
Feb 7, 2025	47.26	47.99	46.81	47.44	47.44	0.06%	390,277
Feb 6, 2025	47.43	47.79	46.57	47.41	47.41	-0.04%	365,037
Feb 5, 2025	45.82	47.54	44.83	47.43	47.43	4.86%	751,573
Feb 4, 2025	45.01	45.93	44.54	45.23	45.23	0.13%	502,469
Feb 3, 2025	45.55	47.48	45.01	45.17	45.17	-3.07%	1,010,278
Jan 31, 2025	46.40	47.79	46.05	46.60	46.60	0.93%	879,501
Jan 30, 2025	46.20	46.54	45.09	46.17	46.17	0.46%	387,048
Jan 29, 2025	45.00	46.04	44.64	45.96	45.96	2.38%	365,839
Jan 28, 2025	45.84	46.39	44.89	44.89	44.89	-1.75%	452,029
Jan 27, 2025	42.88	45.95	42.88	45.69	45.69	6.43%	833,255
Jan 24, 2025	42.81	43.05	42.02	42.93	42.93	-0.05%	355,826
Jan 23, 2025	41.18	44.14	40.64	42.95	42.95	3.49%	897,108
Jan 22, 2025	41.50	41.83	41.21	41.50	41.50	0.78%	356,189
Jan 21, 2025	41.63	42.02	40.95	41.18	41.18	-0.51%	512,677
Jan 17, 2025	41.93	42.54	41.12	41.39	41.39	-0.34%	1,002,900
Jan 16, 2025	41.89	42.40	41.34	41.53	41.53	-0.88%	934,045
Jan 15, 2025	42.52	43.10	40.81	41.90	41.90	0.92%	562,692
Jan 14, 2025	41.88	42.58	41.04	41.52	41.52	-0.26%	566,520
Jan 13, 2025	41.18	42.15	40.68	41.63	41.63	0.07%	348,328
Jan 10, 2025	40.42	41.97	39.21	41.60	41.60	0.56%	684,614
Jan 8, 2025	41.24	41.91	40.63	41.37	41.37	-1.05%	457,917
Jan 7, 2025	43.36	43.66	41.34	41.81	41.81	-2.90%	782,724
Jan 6, 2025	42.94	43.74	42.46	43.06	43.06	1.41%	812,571
Jan 3, 2025	41.77	42.50	40.37	42.46	42.46	2.29%	876,205
Jan 2, 2025	40.72	42.61	40.22	41.51	41.51	2.95%	1,132,557
Dec 31, 2024	40.50	41.43	40.15	40.32	40.32	0.42%	1,019,290
Dec 30, 2024	37.65	40.23	37.20	40.15	40.15	5.44%	694,455
Dec 27, 2024	38.05	38.52	37.40	38.08	38.08	-0.68%	499,689
Dec 26, 2024	38.00	38.66	37.72	38.34	38.34	-0.21%	401,522
Dec 24, 2024	37.40	38.42	37.19	38.42	38.42	1.56%	420,818
Dec 23, 2024	38.22	38.60	37.37	37.83	37.83	-2.25%	765,489
Dec 20, 2024	36.22	38.88	36.20	38.70	38.70	5.19%	1,323,050
Dec 19, 2024	37.45	38.09	36.25	36.79	36.79	-0.46%	695,486
Dec 18, 2024	38.20	39.19	36.93	36.96	36.96	-2.76%	874,511
Dec 17, 2024	37.80	38.09	36.65	38.01	38.01	-0.11%	700,464
Dec 16, 2024	37.80	40.19	37.80	38.05	38.05	0.63%	525,138
Dec 13, 2024	38.23	38.65	37.60	37.81	37.81	-1.54%	465,623
Dec 12, 2024	37.50	38.57	37.25	38.40	38.40	1.61%	552,843
Dec 11, 2024	37.00	38.35	36.18	37.79	37.79	2.63%	999,495
Dec 10, 2024	37.60	37.81	36.44	36.82	36.82	-2.57%	1,623,362
Dec 9, 2024	39.38	39.53	37.71	37.79	37.79	-3.23%	803,942
Dec 6, 2024	38.20	39.60	37.77	39.05	39.05	3.17%	1,659,367
Dec 5, 2024	39.50	39.60	37.71	37.85	37.85	-4.37%	855,047
Dec 4, 2024	40.73	41.70	39.26	39.58	39.58	-2.39%	830,211
Dec 3, 2024	40.70	41.61	40.30	40.55	40.55	-1.22%	362,881
Dec 2, 2024	40.84	41.32	40.41	41.05	41.05	-0.24%	361,192
Nov 29, 2024	40.60	41.31	40.11	41.15	41.15	2.31%	239,102
Nov 27, 2024	41.20	41.80	40.06	40.22	40.22	-2.00%	367,074
Nov 26, 2024	41.11	41.20	40.19	41.04	41.04	-0.15%	536,651
Nov 25, 2024	40.60	41.70	40.35	41.10	41.10	2.01%	726,200
Nov 22, 2024	41.04	41.37	39.96	40.29	40.29	-1.83%	1,082,746
Nov 21, 2024	42.03	42.64	40.95	41.04	41.04	-2.45%	593,186
Nov 20, 2024	41.80	42.37	41.41	42.07	42.07	1.42%	392,862
Nov 19, 2024	40.18	41.73	39.83	41.48	41.48	2.04%	348,391
Nov 18, 2024	40.00	41.04	40.00	40.65	40.65	1.62%	1,368,213
Nov 15, 2024	40.40	41.19	39.76	40.00	40.00	-0.89%	781,380
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