Sphere Entertainment Co. (SPHR)
NYSE: SPHR · Real-Time Price · USD
95.26
+3.89 (4.26%)
At close: Jan 9, 2026, 4:00 PM EST
97.18
+1.92 (2.02%)
After-hours: Jan 9, 2026, 7:23 PM EST
Sphere Entertainment Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 93.20 | 97.02 | 92.49 | 95.26 | 95.26 | 4.26% | 691,913 |
| Jan 8, 2026 | 92.02 | 94.29 | 90.99 | 91.37 | 91.37 | - | 656,580 |
| Jan 7, 2026 | 91.45 | 92.00 | 88.70 | 91.37 | 91.37 | -1.10% | 1,310,377 |
| Jan 6, 2026 | 93.60 | 94.75 | 91.53 | 92.39 | 92.39 | -1.11% | 574,948 |
| Jan 5, 2026 | 94.27 | 95.06 | 90.41 | 93.43 | 93.43 | -0.92% | 722,677 |
| Jan 2, 2026 | 94.69 | 95.00 | 90.88 | 94.30 | 94.30 | -0.82% | 908,367 |
| Dec 31, 2025 | 96.99 | 97.05 | 95.01 | 95.08 | 95.08 | -1.74% | 449,377 |
| Dec 30, 2025 | 93.01 | 97.20 | 93.01 | 96.76 | 96.76 | 3.83% | 535,690 |
| Dec 29, 2025 | 93.49 | 94.23 | 92.70 | 93.19 | 93.19 | -0.26% | 523,545 |
| Dec 26, 2025 | 93.92 | 94.21 | 92.53 | 93.43 | 93.43 | -0.60% | 273,447 |
| Dec 24, 2025 | 94.03 | 94.74 | 92.60 | 93.99 | 93.99 | 0.07% | 913,736 |
| Dec 23, 2025 | 94.77 | 95.88 | 93.59 | 93.92 | 93.92 | -1.44% | 596,423 |
| Dec 22, 2025 | 93.49 | 96.73 | 93.49 | 95.29 | 95.29 | 2.20% | 848,413 |
| Dec 19, 2025 | 90.49 | 94.64 | 90.01 | 93.24 | 93.24 | 4.45% | 1,231,659 |
| Dec 18, 2025 | 88.98 | 91.44 | 88.56 | 89.27 | 89.27 | 3.48% | 1,062,666 |
| Dec 17, 2025 | 87.11 | 88.59 | 85.27 | 86.27 | 86.27 | -1.41% | 590,281 |
| Dec 16, 2025 | 87.91 | 88.68 | 85.27 | 87.50 | 87.50 | -2.63% | 1,374,646 |
| Dec 15, 2025 | 90.28 | 91.54 | 89.37 | 89.86 | 89.86 | 0.08% | 728,780 |
| Dec 12, 2025 | 89.49 | 93.49 | 89.37 | 89.79 | 89.79 | 0.72% | 978,946 |
| Dec 11, 2025 | 86.35 | 89.37 | 86.35 | 89.15 | 89.15 | 2.99% | 618,814 |
| Dec 10, 2025 | 86.51 | 87.98 | 85.29 | 86.56 | 86.56 | -0.62% | 814,973 |
| Dec 9, 2025 | 84.49 | 87.45 | 83.94 | 87.10 | 87.10 | 3.57% | 707,120 |
| Dec 8, 2025 | 84.63 | 84.98 | 82.66 | 84.10 | 84.10 | -0.25% | 478,419 |
| Dec 5, 2025 | 82.51 | 85.48 | 82.24 | 84.31 | 84.31 | 1.87% | 518,226 |
| Dec 4, 2025 | 81.41 | 83.69 | 81.23 | 82.76 | 82.76 | 1.58% | 752,565 |
| Dec 3, 2025 | 81.51 | 81.97 | 80.28 | 81.47 | 81.47 | -0.48% | 619,014 |
| Dec 2, 2025 | 83.40 | 84.13 | 80.44 | 81.86 | 81.86 | -1.54% | 876,149 |
| Dec 1, 2025 | 83.40 | 84.32 | 81.68 | 83.14 | 83.14 | -1.71% | 719,068 |
| Nov 28, 2025 | 83.58 | 84.78 | 82.69 | 84.59 | 84.59 | 2.06% | 238,060 |
| Nov 26, 2025 | 81.99 | 83.30 | 81.85 | 82.88 | 82.88 | 1.33% | 535,316 |
| Nov 25, 2025 | 78.81 | 81.80 | 78.59 | 81.79 | 81.79 | 4.94% | 684,823 |
| Nov 24, 2025 | 75.55 | 78.49 | 75.44 | 77.94 | 77.94 | 2.55% | 769,613 |
| Nov 21, 2025 | 74.97 | 77.29 | 73.03 | 76.00 | 76.00 | 1.52% | 891,762 |
| Nov 20, 2025 | 78.65 | 81.33 | 74.13 | 74.86 | 74.86 | -3.78% | 1,370,275 |
| Nov 19, 2025 | 77.46 | 79.80 | 76.46 | 77.80 | 77.80 | 0.88% | 774,127 |
| Nov 18, 2025 | 74.91 | 77.26 | 73.40 | 77.12 | 77.12 | 2.65% | 852,841 |
| Nov 17, 2025 | 77.61 | 77.61 | 74.22 | 75.13 | 75.13 | -2.58% | 1,146,197 |
| Nov 14, 2025 | 77.01 | 78.78 | 75.65 | 77.12 | 77.12 | -0.80% | 741,649 |
| Nov 13, 2025 | 79.75 | 80.00 | 76.90 | 77.74 | 77.74 | -2.93% | 1,000,249 |
| Nov 12, 2025 | 78.45 | 81.47 | 78.14 | 80.09 | 80.09 | 2.52% | 961,541 |
| Nov 11, 2025 | 76.86 | 79.51 | 76.61 | 78.12 | 78.12 | 1.56% | 1,161,012 |
| Nov 10, 2025 | 77.61 | 78.55 | 76.43 | 76.92 | 76.92 | -0.21% | 1,071,677 |
| Nov 7, 2025 | 72.21 | 77.48 | 72.08 | 77.08 | 77.08 | 5.49% | 1,023,142 |
| Nov 6, 2025 | 73.01 | 74.50 | 71.27 | 73.07 | 73.07 | -0.49% | 1,105,933 |
| Nov 5, 2025 | 69.99 | 74.18 | 69.01 | 73.43 | 73.43 | 5.72% | 1,401,122 |
| Nov 4, 2025 | 64.00 | 72.14 | 64.00 | 69.46 | 69.46 | 4.70% | 2,517,919 |
| Nov 3, 2025 | 68.78 | 68.99 | 65.02 | 66.34 | 66.34 | -3.13% | 1,402,168 |
| Oct 31, 2025 | 67.87 | 69.61 | 67.11 | 68.48 | 68.48 | 1.60% | 1,067,552 |
| Oct 30, 2025 | 67.51 | 68.92 | 66.57 | 67.40 | 67.40 | -0.84% | 678,345 |
| Oct 29, 2025 | 67.51 | 69.98 | 66.75 | 67.97 | 67.97 | -0.15% | 896,036 |