Sphere Entertainment Co. (SPHR)
NYSE: SPHR · Real-Time Price · USD
28.88
+2.41 (9.10%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Sphere Entertainment Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2025 | 32.73 | 33.35 | 32.50 | 32.72 | 32.72 | -1.53% | 770,634 |
| Mar 28, 2025 | 34.49 | 34.94 | 32.90 | 33.23 | 33.23 | -1.63% | 758,532 |
| Mar 27, 2025 | 33.57 | 34.24 | 33.25 | 33.78 | 33.78 | -0.03% | 656,594 |
| Mar 26, 2025 | 33.35 | 34.31 | 33.07 | 33.79 | 33.79 | 2.02% | 1,139,929 |
| Mar 25, 2025 | 32.75 | 33.51 | 32.11 | 33.12 | 33.12 | 1.88% | 732,919 |
| Mar 24, 2025 | 32.25 | 32.99 | 32.24 | 32.51 | 32.51 | 1.31% | 538,184 |
| Mar 21, 2025 | 31.71 | 32.12 | 31.54 | 32.09 | 32.09 | -0.40% | 530,795 |
| Mar 20, 2025 | 32.00 | 32.69 | 31.80 | 32.22 | 32.22 | -0.49% | 384,710 |
| Mar 19, 2025 | 31.74 | 32.50 | 31.53 | 32.38 | 32.38 | 2.11% | 537,744 |
| Mar 18, 2025 | 32.82 | 32.82 | 31.33 | 31.71 | 31.71 | -2.97% | 1,249,277 |
| Mar 17, 2025 | 31.43 | 33.06 | 31.43 | 32.68 | 32.68 | 3.68% | 671,589 |
| Mar 14, 2025 | 31.51 | 32.23 | 31.25 | 31.52 | 31.52 | 1.87% | 1,114,522 |
| Mar 13, 2025 | 31.75 | 31.88 | 30.62 | 30.94 | 30.94 | -2.98% | 1,227,272 |
| Mar 12, 2025 | 32.59 | 32.97 | 30.78 | 31.89 | 31.89 | 0.79% | 1,593,818 |
| Mar 11, 2025 | 32.92 | 33.64 | 31.56 | 31.64 | 31.64 | -3.51% | 1,703,471 |
| Mar 10, 2025 | 34.83 | 35.16 | 32.30 | 32.79 | 32.79 | -7.40% | 2,242,546 |
| Mar 7, 2025 | 37.25 | 37.50 | 34.88 | 35.41 | 35.41 | -5.47% | 1,446,729 |
| Mar 6, 2025 | 37.00 | 38.20 | 36.49 | 37.46 | 37.46 | -1.45% | 800,949 |
| Mar 5, 2025 | 37.25 | 38.52 | 36.00 | 38.01 | 38.01 | 1.23% | 951,978 |
| Mar 4, 2025 | 37.32 | 38.75 | 34.56 | 37.55 | 37.55 | -0.37% | 2,381,319 |
| Mar 3, 2025 | 40.82 | 44.44 | 37.62 | 37.69 | 37.69 | -13.61% | 1,781,556 |
| Feb 28, 2025 | 43.03 | 43.89 | 42.36 | 43.63 | 43.63 | 1.47% | 552,143 |
| Feb 27, 2025 | 42.59 | 43.36 | 41.80 | 43.00 | 43.00 | 1.68% | 638,106 |
| Feb 26, 2025 | 42.29 | 43.89 | 41.87 | 42.29 | 42.29 | -0.21% | 727,153 |
| Feb 25, 2025 | 45.20 | 45.40 | 42.38 | 42.38 | 42.38 | -5.82% | 1,069,573 |
| Feb 24, 2025 | 46.05 | 46.60 | 44.08 | 45.00 | 45.00 | -4.09% | 918,584 |
| Feb 21, 2025 | 48.00 | 48.80 | 46.35 | 46.92 | 46.92 | -0.97% | 834,286 |
| 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 |