Skip to main content
logo
Sphere Entertainment Co. (SPHR)
NYSE: SPHR · Real-Time Price · USD
103.53
-5.32 (-4.89%)
Oct 16, 2026, 4:00 PM EDT - Market closed

Sphere Entertainment Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2026109.58109.58101.88103.53103.53-4.89%898,960
Oct 15, 2026103.16109.98101.87108.85108.854.68%1,298,950
Oct 14, 2026100.56104.9198.27103.98103.981.48%1,453,866
Oct 13, 2026103.08104.00102.01102.46102.46-1.60%643,581
Oct 12, 2026105.58106.46102.88104.13104.13-2.14%743,875
Oct 9, 2026108.98111.00106.01106.41106.41-2.60%729,726
Oct 8, 2026104.18112.09103.41109.25109.252.83%1,154,362
Oct 7, 2026103.43108.26102.00106.24106.240.82%2,414,947
Oct 6, 2026110.31112.80103.56105.38105.38-4.89%2,157,070
Oct 5, 2026120.99122.44110.03110.80110.80-13.61%2,992,055
Oct 2, 2026129.55132.17127.41128.25128.25-0.23%540,862
Oct 1, 2026134.20134.20123.93128.55128.55-4.38%813,392
Sep 30, 2026134.77137.85133.97134.44134.440.10%529,861
Sep 29, 2026140.44141.46133.89134.30134.30-3.19%413,828
Sep 28, 2026139.83141.50138.47138.72138.72-1.71%404,977
Sep 25, 2026139.24142.24136.67141.13141.131.94%400,914
Sep 24, 2026135.35138.61133.21138.44138.441.88%565,471
Sep 23, 2026140.34140.74135.82135.89135.89-4.24%656,237
Sep 22, 2026146.60149.45140.75141.91141.91-2.23%498,892
Sep 21, 2026146.85149.20144.83145.14145.14-0.03%653,301
Sep 18, 2026144.38145.74141.37145.19145.190.17%836,651
Sep 17, 2026148.83151.36143.75144.94144.940.35%452,875
Sep 16, 2026146.02147.93141.54144.43144.430.22%403,892
Sep 15, 2026147.35149.65144.01144.12144.12-2.23%362,813
Sep 14, 2026142.96150.57141.71147.40147.402.72%632,736
Sep 11, 2026144.65146.95142.01143.50143.501.17%456,036
Sep 10, 2026138.38142.68137.78141.84141.840.64%368,534
Sep 9, 2026139.83142.56139.01140.94140.94-1.03%542,364
Sep 8, 2026142.00144.05140.42142.41142.41-0.01%409,947
Sep 4, 2026141.99145.51141.76142.42142.42-0.41%268,036
Sep 3, 2026141.75143.76138.30143.00143.001.69%541,139
Sep 2, 2026135.06142.20134.71140.63140.635.50%600,039
Sep 1, 2026134.03136.66132.80133.30133.30-2.20%863,167
Aug 31, 2026140.42140.67134.30136.30136.30-3.80%761,677
Aug 28, 2026146.45146.92140.51141.68141.68-3.84%564,778
Aug 27, 2026157.47158.44146.93147.34147.34-6.39%499,518
Aug 26, 2026161.42161.42155.28157.40157.40-1.53%375,388
Aug 25, 2026159.32163.97156.94159.85159.851.61%416,046
Aug 24, 2026158.63160.60156.69157.31157.31-0.66%521,283
Aug 21, 2026156.33161.27154.00158.36158.361.36%738,627
Aug 20, 2026160.27162.95155.36156.23156.23-2.23%952,618
Aug 19, 2026165.84166.47159.00159.79159.79-2.70%558,646
Aug 18, 2026170.98172.61163.38164.22164.22-4.30%923,152
Aug 17, 2026168.10171.73165.00171.60171.602.14%648,860
Aug 14, 2026176.68178.84167.46168.00168.00-4.75%519,164
Aug 13, 2026175.10181.63172.18176.38176.380.74%1,581,523
Aug 12, 2026164.78176.00164.78175.09175.097.83%872,369
Aug 11, 2026162.76166.44162.01162.37162.37-0.07%535,997
Aug 10, 2026159.54163.81157.72162.49162.491.85%533,444
Aug 7, 2026154.91161.39154.91159.54159.543.44%496,148