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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202546.7547.1746.3647.0047.001.12%639,196
Jul 22, 202545.4846.6145.1546.4846.482.47%518,718
Jul 21, 202546.5047.4845.3445.3645.36-1.71%421,292
Jul 18, 202545.2546.7544.9346.1546.152.60%1,025,290
Jul 17, 202543.3945.4943.3944.9844.983.40%751,084
Jul 16, 202543.0043.5942.3543.5043.501.61%408,341
Jul 15, 202544.4244.4342.7642.8142.81-3.41%535,463
Jul 14, 202542.8644.6542.8044.3244.323.21%408,919
Jul 11, 202542.7143.0942.1542.9442.94-0.16%290,291
Jul 10, 202542.1643.0241.5143.0143.011.70%665,012
Jul 9, 202543.4843.5341.8142.2942.29-1.90%697,382
Jul 8, 202543.2043.8042.7143.1143.11-0.02%457,376
Jul 7, 202543.2043.3542.2943.1243.12-0.71%598,974
Jul 3, 202542.6044.0442.4143.4343.432.21%330,281
Jul 2, 202541.7042.5441.4142.4942.491.89%467,201
Jul 1, 202541.3542.5940.9741.7041.70-0.24%796,840
Jun 30, 202542.4142.9641.2441.8041.80-1.58%837,067
Jun 27, 202542.1042.5041.3542.4742.471.72%971,749
Jun 26, 202539.6041.8439.1641.7541.755.67%871,075
Jun 25, 202540.8040.9039.4739.5139.51-3.21%422,933
Jun 24, 202541.4741.5840.5440.8240.82-0.12%779,912
Jun 23, 202539.6442.6439.2540.8740.876.05%1,497,252
Jun 20, 202538.9539.5038.5338.5438.540.26%446,187
Jun 18, 202538.1938.8838.1538.4438.440.65%441,816
Jun 17, 202539.6039.6137.9438.1938.19-3.34%566,052
Jun 16, 202538.7640.0638.6439.5139.513.38%533,473
Jun 13, 202538.4838.8438.0838.2238.22-2.52%259,555
Jun 12, 202539.3039.8638.9239.2139.21-1.53%334,200
Jun 11, 202539.4440.7539.0239.8239.821.79%547,736
Jun 10, 202538.5939.3338.3739.1239.122.03%526,956
Jun 9, 202538.2439.2037.8738.3438.341.78%586,256
Jun 6, 202538.1738.1736.9037.6737.670.91%423,504
Jun 5, 202537.0437.9436.8037.3337.330.89%445,556
Jun 4, 202537.8838.0336.3237.0037.00-2.48%676,500
Jun 3, 202537.7238.5337.4037.9437.940.21%427,820
Jun 2, 202537.7338.0037.1337.8637.860.42%467,820
May 30, 202537.8038.1537.0537.7037.70-0.84%415,880
May 29, 202538.0638.2537.4338.0238.020.50%770,658
May 28, 202538.1538.1536.9137.8337.83-0.47%388,949
May 27, 202538.0038.6837.8038.0138.011.69%614,885
May 23, 202536.7937.5736.6837.3837.38-0.56%454,471
May 22, 202536.3337.8835.5837.5937.593.44%1,441,415
May 21, 202538.6939.0036.1536.3436.34-7.65%698,639
May 20, 202539.4039.5438.4139.3539.35-0.35%473,091
May 19, 202537.9139.6437.7739.4939.491.83%608,414
May 16, 202537.6639.0237.5338.7838.783.30%1,006,075
May 15, 202537.6037.9136.6037.5437.54-0.79%749,373
May 14, 202537.3537.9136.8837.8437.840.75%599,906
May 13, 202536.0037.8435.9037.5637.565.09%1,029,868
May 12, 202535.7236.1734.6735.7435.749.94%1,804,909