Sphere Entertainment Co. (SPHR)
NYSE: SPHR · Real-Time Price · USD
48.44
+0.06 (0.12%)
Sep 4, 2025, 4:00 PM - Market closed
Sphere Entertainment Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 48.50 | 49.89 | 47.91 | 48.44 | 48.44 | 0.12% | 870,944 |
| Sep 3, 2025 | 46.95 | 49.98 | 46.70 | 48.38 | 48.38 | 5.20% | 2,615,389 |
| Sep 2, 2025 | 45.24 | 45.99 | 44.06 | 45.99 | 45.99 | 1.50% | 813,758 |
| Aug 29, 2025 | 45.87 | 46.00 | 44.75 | 45.31 | 45.31 | -0.42% | 1,252,712 |
| Aug 28, 2025 | 43.18 | 45.50 | 43.18 | 45.50 | 45.50 | 5.81% | 980,044 |
| Aug 27, 2025 | 43.50 | 43.75 | 42.96 | 43.00 | 43.00 | -1.60% | 1,010,441 |
| Aug 26, 2025 | 44.75 | 45.50 | 43.30 | 43.70 | 43.70 | -2.72% | 1,204,231 |
| Aug 25, 2025 | 42.48 | 45.37 | 42.40 | 44.92 | 44.92 | 5.79% | 1,049,179 |
| Aug 22, 2025 | 40.80 | 42.50 | 40.74 | 42.46 | 42.46 | 4.71% | 592,876 |
| Aug 21, 2025 | 40.00 | 40.69 | 39.52 | 40.55 | 40.55 | 1.35% | 340,532 |
| Aug 20, 2025 | 40.69 | 41.00 | 39.69 | 40.01 | 40.01 | -1.79% | 464,778 |
| Aug 19, 2025 | 42.25 | 42.54 | 40.25 | 40.74 | 40.74 | -2.79% | 759,374 |
| Aug 18, 2025 | 40.42 | 42.87 | 40.01 | 41.91 | 41.91 | 5.12% | 1,126,603 |
| Aug 15, 2025 | 39.25 | 40.09 | 39.15 | 39.87 | 39.87 | 1.24% | 520,974 |
| Aug 14, 2025 | 39.19 | 40.02 | 38.83 | 39.38 | 39.38 | -1.06% | 618,222 |
| Aug 13, 2025 | 38.70 | 40.50 | 38.22 | 39.80 | 39.80 | 2.68% | 794,994 |
| Aug 12, 2025 | 39.00 | 40.44 | 37.89 | 38.76 | 38.76 | 0.16% | 1,201,898 |
| Aug 11, 2025 | 45.00 | 45.25 | 38.25 | 38.70 | 38.70 | -3.95% | 1,894,733 |
| Aug 8, 2025 | 41.56 | 42.16 | 40.23 | 40.29 | 40.29 | -2.73% | 1,129,035 |
| Aug 7, 2025 | 43.05 | 43.22 | 40.82 | 41.42 | 41.42 | -2.54% | 641,457 |
| Aug 6, 2025 | 41.75 | 42.56 | 40.55 | 42.50 | 42.50 | 2.53% | 794,633 |
| Aug 5, 2025 | 41.50 | 42.27 | 40.24 | 41.45 | 41.45 | -0.72% | 612,599 |
| Aug 4, 2025 | 41.25 | 41.84 | 40.54 | 41.75 | 41.75 | 2.55% | 613,820 |
| Aug 1, 2025 | 42.09 | 42.50 | 40.28 | 40.71 | 40.71 | -5.44% | 766,980 |
| Jul 31, 2025 | 42.88 | 43.58 | 42.62 | 43.05 | 43.05 | 0.70% | 568,587 |
| Jul 30, 2025 | 42.79 | 43.67 | 42.25 | 42.75 | 42.75 | 0.19% | 505,685 |
| Jul 29, 2025 | 44.00 | 44.00 | 42.56 | 42.67 | 42.67 | -2.51% | 621,555 |
| Jul 28, 2025 | 43.50 | 44.30 | 42.00 | 43.77 | 43.77 | 0.44% | 1,019,527 |
| Jul 25, 2025 | 45.50 | 45.50 | 43.54 | 43.58 | 43.58 | -3.50% | 1,020,449 |
| Jul 24, 2025 | 46.75 | 46.85 | 45.16 | 45.16 | 45.16 | -3.91% | 468,513 |
| 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 |