Sphere Entertainment Co. (SPHR)

NYSE: SPHR · Real-Time Price · USD

168.00

-8.38 (-4.75%)

At close: Aug 14, 2026, 4:00 PM EDT

168.20

+0.20 (0.12%)

After-hours: Aug 14, 2026, 7:34 PM EDT

Sphere Entertainment Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	176.68	178.84	167.46	168.00	168.00	-4.75%	519,164
Aug 13, 2026	175.10	181.63	172.18	176.38	176.38	0.74%	1,581,523
Aug 12, 2026	164.78	176.00	164.78	175.09	175.09	7.83%	872,369
Aug 11, 2026	162.76	166.44	162.01	162.37	162.37	-0.07%	535,997
Aug 10, 2026	159.54	163.81	157.72	162.49	162.49	1.85%	533,444
Aug 7, 2026	154.91	161.39	154.91	159.54	159.54	3.44%	496,148
Aug 6, 2026	160.20	161.43	154.16	154.23	154.23	-3.99%	632,392
Aug 5, 2026	159.16	164.27	158.50	160.64	160.64	1.32%	862,424
Aug 4, 2026	150.87	160.13	150.87	158.54	158.54	7.64%	898,262
Aug 3, 2026	140.29	150.18	140.25	147.29	147.29	2.82%	711,898
Jul 31, 2026	146.96	150.69	141.59	143.25	143.25	-3.42%	1,102,033
Jul 30, 2026	139.01	151.00	133.43	148.32	148.32	5.81%	1,802,380
Jul 29, 2026	141.10	141.55	133.55	140.17	140.17	-0.80%	906,842
Jul 28, 2026	139.17	142.12	136.25	141.30	141.30	0.96%	821,294
Jul 27, 2026	138.30	143.11	136.05	139.95	139.95	2.71%	628,799
Jul 24, 2026	134.96	139.86	132.90	136.26	136.26	2.21%	465,386
Jul 23, 2026	137.95	140.24	132.77	133.31	133.31	-3.57%	838,288
Jul 22, 2026	141.00	141.00	136.67	138.25	138.25	-2.78%	558,177
Jul 21, 2026	139.60	142.37	135.01	142.20	142.20	3.39%	456,735
Jul 20, 2026	143.50	147.74	135.78	137.54	137.54	-3.56%	432,896
Jul 17, 2026	135.89	142.93	135.00	142.62	142.62	2.94%	408,831
Jul 16, 2026	142.35	144.42	136.70	138.54	138.54	-3.40%	495,497
Jul 15, 2026	137.72	143.82	137.72	143.42	143.42	4.67%	508,937
Jul 14, 2026	145.35	145.93	135.69	137.02	137.02	-5.49%	635,398
Jul 13, 2026	146.76	147.33	141.70	144.98	144.98	-2.17%	462,565
Jul 10, 2026	151.72	154.26	145.54	148.20	148.20	-2.51%	512,412
Jul 9, 2026	153.78	155.55	148.90	152.01	152.01	0.62%	551,435
Jul 8, 2026	157.06	160.00	150.49	151.08	151.08	-3.45%	586,887
Jul 7, 2026	150.24	158.27	148.01	156.48	156.48	3.28%	962,748
Jul 6, 2026	164.34	166.28	150.04	151.51	151.51	-7.50%	704,919
Jul 2, 2026	169.12	170.00	162.13	163.79	163.79	-3.15%	679,281
Jul 1, 2026	170.53	174.30	165.28	169.12	169.12	-2.26%	722,851
Jun 30, 2026	169.99	174.60	169.59	173.03	173.03	0.40%	712,987
Jun 29, 2026	166.90	172.34	165.66	172.34	172.34	1.47%	744,241
Jun 26, 2026	161.15	171.47	160.99	169.85	169.85	5.27%	1,592,971
Jun 25, 2026	155.60	161.42	155.36	161.35	161.35	4.02%	566,003
Jun 24, 2026	157.69	162.01	154.26	155.12	155.12	-1.95%	571,495
Jun 23, 2026	154.13	160.67	152.12	158.20	158.20	0.61%	480,530
Jun 22, 2026	157.11	158.50	152.79	157.24	157.24	-0.06%	622,630
Jun 18, 2026	154.10	159.58	152.44	157.33	157.33	3.27%	928,191
Jun 17, 2026	158.00	160.36	148.19	152.35	152.35	-1.00%	1,178,293
Jun 16, 2026	154.27	158.85	153.62	153.89	153.89	-0.32%	872,434
Jun 15, 2026	154.77	156.59	152.05	154.38	154.38	0.74%	683,324
Jun 12, 2026	150.86	154.57	148.34	153.25	153.25	1.64%	555,080
Jun 11, 2026	142.50	151.94	142.00	150.77	150.77	6.18%	613,084
Jun 10, 2026	139.35	143.90	138.42	142.00	142.00	1.70%	618,339
Jun 9, 2026	138.73	141.69	132.61	139.63	139.63	1.55%	559,212
Jun 8, 2026	142.19	143.97	135.02	137.50	137.50	-1.43%	599,583
Jun 5, 2026	139.46	141.28	136.12	139.50	139.50	-1.88%	597,873
Jun 4, 2026	140.58	147.00	137.59	142.18	142.18	0.30%	1,052,687