Skip to main content
logo
Sphere Entertainment Co. (SPHR)
NYSE: SPHR · Real-Time Price · USD
127.22
+7.41 (6.18%)
At close: Apr 2, 2026, 4:00 PM EDT
127.00
-0.22 (-0.17%)
After-hours: Apr 2, 2026, 7:59 PM EDT

Sphere Entertainment Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026117.32127.41116.17127.22127.226.18%902,492
Apr 1, 2026118.98123.61118.38119.81119.812.05%977,796
Mar 31, 2026108.00117.86107.48117.40117.4010.15%1,073,806
Mar 30, 2026108.45108.99104.55106.58106.58-0.18%735,316
Mar 27, 2026105.36108.56104.45106.77106.77-1.44%904,188
Mar 26, 2026114.50116.40108.02108.33108.33-6.47%874,941
Mar 25, 2026116.04117.05113.43115.82115.820.87%641,971
Mar 24, 2026110.50114.98109.59114.82114.823.26%754,306
Mar 23, 2026107.41113.40106.15111.20111.203.51%1,007,410
Mar 20, 2026111.30113.80105.60107.43107.43-4.83%4,896,184
Mar 19, 2026109.44114.18108.83112.88112.882.33%682,706
Mar 18, 2026111.01112.35109.89110.31110.31-0.94%654,361
Mar 17, 2026111.43114.09111.20111.36111.360.41%810,253
Mar 16, 2026106.15111.87105.51110.91110.914.93%704,937
Mar 13, 2026110.00111.64104.65105.70105.70-3.81%980,298
Mar 12, 2026111.72113.30108.63109.89109.89-3.36%817,550
Mar 11, 2026114.19118.07112.03113.71113.71-1.22%1,005,385
Mar 10, 2026119.29121.93114.55115.12115.12-2.23%937,462
Mar 9, 2026113.80119.49113.80117.74117.744.36%1,703,704
Mar 6, 2026110.84114.76110.55112.82112.82-0.85%671,128
Mar 5, 2026114.31115.74111.45113.79113.79-1.89%666,684
Mar 4, 2026113.28117.16111.16115.98115.983.92%1,105,878
Mar 3, 2026112.44113.67109.61111.61111.61-2.44%750,338
Mar 2, 2026116.51117.89113.78114.40114.40-3.87%671,126
Feb 27, 2026115.52120.27112.63119.01119.012.31%789,477
Feb 26, 2026115.42117.05114.00116.32116.321.85%525,439
Feb 25, 2026113.42117.00112.07114.21114.210.88%700,972
Feb 24, 2026110.95115.75110.50113.21113.211.72%516,067
Feb 23, 2026113.50113.52110.74111.30111.30-2.57%502,272
Feb 20, 2026115.17115.50113.14114.24114.24-0.91%682,881
Feb 19, 2026114.40117.79113.97115.29115.290.04%447,477
Feb 18, 2026114.95118.14114.57115.24115.240.46%610,084
Feb 17, 2026115.90118.13113.47114.71114.71-0.86%653,568
Feb 13, 2026116.00117.50110.36115.70115.70-0.02%1,416,948
Feb 12, 2026108.56117.06106.08115.72115.7222.07%2,521,541
Feb 11, 202697.9999.3894.5194.8094.80-2.74%936,031
Feb 10, 202695.2797.7095.0097.4797.472.69%511,460
Feb 9, 202692.2495.4892.2494.9294.921.83%514,737
Feb 6, 202688.9993.8388.9993.2193.215.43%462,964
Feb 5, 202690.5792.9587.6088.4188.41-3.59%758,037
Feb 4, 202695.0095.0090.2191.7091.70-3.47%919,653
Feb 3, 202696.0796.6390.9695.0095.000.40%701,445
Feb 2, 202695.2698.8994.1294.6294.62-0.93%661,241
Jan 30, 202696.3597.9994.0495.5195.51-0.87%596,811
Jan 29, 202694.8997.0992.6996.3596.352.16%552,828
Jan 28, 202695.5496.2493.6094.3194.31-2.14%349,355
Jan 27, 202696.0297.4694.6696.3796.370.83%394,922
Jan 26, 202696.7498.5995.4195.5895.58-0.64%521,656
Jan 23, 202698.8699.5495.3196.2096.20-2.22%612,511
Jan 22, 202696.49100.2296.2898.3898.385.61%995,878