Sphere Entertainment Co. (SPHR)
NYSE: SPHR · Real-Time Price · USD
142.42
-0.58 (-0.41%)
At close: Sep 4, 2026, 4:00 PM EDT
144.34
+1.92 (1.35%)
After-hours: Sep 4, 2026, 7:50 PM EDT
Sphere Entertainment Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 141.99 | 145.51 | 141.76 | 142.42 | 142.42 | -0.41% | 268,036 |
| Sep 3, 2026 | 141.75 | 143.76 | 138.30 | 143.00 | 143.00 | 1.69% | 541,139 |
| Sep 2, 2026 | 135.06 | 142.20 | 134.71 | 140.63 | 140.63 | 5.50% | 600,039 |
| Sep 1, 2026 | 134.03 | 136.66 | 132.80 | 133.30 | 133.30 | -2.20% | 863,167 |
| Aug 31, 2026 | 140.42 | 140.67 | 134.30 | 136.30 | 136.30 | -3.80% | 761,677 |
| Aug 28, 2026 | 146.45 | 146.92 | 140.51 | 141.68 | 141.68 | -3.84% | 564,778 |
| Aug 27, 2026 | 157.47 | 158.44 | 146.93 | 147.34 | 147.34 | -6.39% | 499,518 |
| Aug 26, 2026 | 161.42 | 161.42 | 155.28 | 157.40 | 157.40 | -1.53% | 375,388 |
| Aug 25, 2026 | 159.32 | 163.97 | 156.94 | 159.85 | 159.85 | 1.61% | 416,046 |
| Aug 24, 2026 | 158.63 | 160.60 | 156.69 | 157.31 | 157.31 | -0.66% | 521,283 |
| Aug 21, 2026 | 156.33 | 161.27 | 154.00 | 158.36 | 158.36 | 1.36% | 738,627 |
| Aug 20, 2026 | 160.27 | 162.95 | 155.36 | 156.23 | 156.23 | -2.23% | 952,618 |
| Aug 19, 2026 | 165.84 | 166.47 | 159.00 | 159.79 | 159.79 | -2.70% | 558,646 |
| Aug 18, 2026 | 170.98 | 172.61 | 163.38 | 164.22 | 164.22 | -4.30% | 923,152 |
| Aug 17, 2026 | 168.10 | 171.73 | 165.00 | 171.60 | 171.60 | 2.14% | 648,860 |
| 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 |