Sphere Entertainment Co. (SPHR)
NYSE: SPHR · Real-Time Price · USD
133.00
-1.04 (-0.78%)
At close: Apr 28, 2026, 4:00 PM EDT
132.90
-0.10 (-0.08%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Sphere Entertainment Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 132.83 | 133.17 | 126.32 | 133.00 | 133.00 | -0.78% | 949,473 |
| Apr 27, 2026 | 132.63 | 135.26 | 130.00 | 134.04 | 134.04 | 2.02% | 449,147 |
| Apr 24, 2026 | 127.88 | 134.00 | 126.20 | 131.38 | 131.38 | 2.74% | 605,234 |
| Apr 23, 2026 | 128.00 | 130.96 | 125.37 | 127.87 | 127.87 | -1.07% | 860,418 |
| Apr 22, 2026 | 128.95 | 130.43 | 127.00 | 129.25 | 129.25 | 1.24% | 487,435 |
| Apr 21, 2026 | 131.11 | 131.66 | 126.68 | 127.67 | 127.67 | -2.75% | 409,269 |
| Apr 20, 2026 | 135.09 | 136.95 | 131.13 | 131.28 | 131.28 | -3.24% | 366,502 |
| Apr 17, 2026 | 135.00 | 137.30 | 134.00 | 135.67 | 135.67 | 1.94% | 424,601 |
| Apr 16, 2026 | 131.80 | 133.29 | 130.23 | 133.09 | 133.09 | 0.51% | 419,701 |
| Apr 15, 2026 | 135.00 | 136.57 | 131.32 | 132.41 | 132.41 | -0.86% | 768,274 |
| Apr 14, 2026 | 129.18 | 133.59 | 128.47 | 133.56 | 133.56 | 3.64% | 380,536 |
| Apr 13, 2026 | 127.00 | 129.37 | 126.02 | 128.87 | 128.87 | 0.37% | 396,408 |
| Apr 10, 2026 | 129.03 | 130.40 | 127.27 | 128.40 | 128.40 | -0.49% | 384,349 |
| Apr 9, 2026 | 130.50 | 131.76 | 127.57 | 129.03 | 129.03 | -1.46% | 606,631 |
| Apr 8, 2026 | 130.60 | 133.52 | 128.50 | 130.94 | 130.94 | 5.38% | 1,098,028 |
| Apr 7, 2026 | 125.31 | 127.63 | 123.04 | 124.25 | 124.25 | -1.65% | 572,332 |
| Apr 6, 2026 | 127.99 | 130.33 | 125.52 | 126.33 | 126.33 | -0.70% | 685,520 |
| Apr 2, 2026 | 117.32 | 127.41 | 116.17 | 127.22 | 127.22 | 6.18% | 902,492 |
| Apr 1, 2026 | 118.98 | 123.61 | 118.38 | 119.81 | 119.81 | 2.05% | 977,796 |
| Mar 31, 2026 | 108.00 | 117.86 | 107.48 | 117.40 | 117.40 | 10.15% | 1,073,806 |
| Mar 30, 2026 | 108.45 | 108.99 | 104.55 | 106.58 | 106.58 | -0.18% | 735,316 |
| Mar 27, 2026 | 105.36 | 108.56 | 104.45 | 106.77 | 106.77 | -1.44% | 904,188 |
| Mar 26, 2026 | 114.50 | 116.40 | 108.02 | 108.33 | 108.33 | -6.47% | 874,941 |
| Mar 25, 2026 | 116.04 | 117.05 | 113.43 | 115.82 | 115.82 | 0.87% | 641,971 |
| Mar 24, 2026 | 110.50 | 114.98 | 109.59 | 114.82 | 114.82 | 3.26% | 754,306 |
| Mar 23, 2026 | 107.41 | 113.40 | 106.15 | 111.20 | 111.20 | 3.51% | 1,007,410 |
| Mar 20, 2026 | 111.30 | 113.80 | 105.60 | 107.43 | 107.43 | -4.83% | 4,896,184 |
| Mar 19, 2026 | 109.44 | 114.18 | 108.83 | 112.88 | 112.88 | 2.33% | 682,706 |
| Mar 18, 2026 | 111.01 | 112.35 | 109.89 | 110.31 | 110.31 | -0.94% | 654,361 |
| Mar 17, 2026 | 111.43 | 114.09 | 111.20 | 111.36 | 111.36 | 0.41% | 810,253 |
| Mar 16, 2026 | 106.15 | 111.87 | 105.51 | 110.91 | 110.91 | 4.93% | 704,937 |
| Mar 13, 2026 | 110.00 | 111.64 | 104.65 | 105.70 | 105.70 | -3.81% | 980,298 |
| Mar 12, 2026 | 111.72 | 113.30 | 108.63 | 109.89 | 109.89 | -3.36% | 817,550 |
| Mar 11, 2026 | 114.19 | 118.07 | 112.03 | 113.71 | 113.71 | -1.22% | 1,005,385 |
| Mar 10, 2026 | 119.29 | 121.93 | 114.55 | 115.12 | 115.12 | -2.23% | 937,462 |
| Mar 9, 2026 | 113.80 | 119.49 | 113.80 | 117.74 | 117.74 | 4.36% | 1,703,704 |
| Mar 6, 2026 | 110.84 | 114.76 | 110.55 | 112.82 | 112.82 | -0.85% | 671,128 |
| Mar 5, 2026 | 114.31 | 115.74 | 111.45 | 113.79 | 113.79 | -1.89% | 666,684 |
| Mar 4, 2026 | 113.28 | 117.16 | 111.16 | 115.98 | 115.98 | 3.92% | 1,105,878 |
| Mar 3, 2026 | 112.44 | 113.67 | 109.61 | 111.61 | 111.61 | -2.44% | 750,338 |
| Mar 2, 2026 | 116.51 | 117.89 | 113.78 | 114.40 | 114.40 | -3.87% | 671,126 |
| Feb 27, 2026 | 115.52 | 120.27 | 112.63 | 119.01 | 119.01 | 2.31% | 789,477 |
| Feb 26, 2026 | 115.42 | 117.05 | 114.00 | 116.32 | 116.32 | 1.85% | 525,439 |
| Feb 25, 2026 | 113.42 | 117.00 | 112.07 | 114.21 | 114.21 | 0.88% | 700,972 |
| Feb 24, 2026 | 110.95 | 115.75 | 110.50 | 113.21 | 113.21 | 1.72% | 516,067 |
| Feb 23, 2026 | 113.50 | 113.52 | 110.74 | 111.30 | 111.30 | -2.57% | 502,272 |
| Feb 20, 2026 | 115.17 | 115.50 | 113.14 | 114.24 | 114.24 | -0.91% | 682,881 |
| Feb 19, 2026 | 114.40 | 117.79 | 113.97 | 115.29 | 115.29 | 0.04% | 447,477 |
| Feb 18, 2026 | 114.95 | 118.14 | 114.57 | 115.24 | 115.24 | 0.46% | 610,084 |
| Feb 17, 2026 | 115.90 | 118.13 | 113.47 | 114.71 | 114.71 | -0.86% | 653,568 |