Skip to main content
logo
Sphere Entertainment Co. (SPHR)
NYSE: SPHR · Real-Time Price · USD
173.03
+0.69 (0.40%)
At close: Jun 30, 2026, 4:00 PM EDT
173.87
+0.84 (0.49%)
After-hours: Jun 30, 2026, 7:51 PM EDT

Sphere Entertainment Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 2026169.99174.60169.59173.03173.030.40%712,987
Jun 29, 2026166.90172.34165.66172.34172.341.47%744,241
Jun 26, 2026161.15171.47160.99169.85169.855.27%1,592,971
Jun 25, 2026155.60161.42155.36161.35161.354.02%566,003
Jun 24, 2026157.69162.01154.26155.12155.12-1.95%571,495
Jun 23, 2026154.13160.67152.12158.20158.200.61%480,530
Jun 22, 2026157.11158.50152.79157.24157.24-0.06%622,630
Jun 18, 2026154.10159.58152.44157.33157.333.27%928,191
Jun 17, 2026158.00160.36148.19152.35152.35-1.00%1,178,293
Jun 16, 2026154.27158.85153.62153.89153.89-0.32%872,434
Jun 15, 2026154.77156.59152.05154.38154.380.74%683,324
Jun 12, 2026150.86154.57148.34153.25153.251.64%555,080
Jun 11, 2026142.50151.94142.00150.77150.776.18%613,084
Jun 10, 2026139.35143.90138.42142.00142.001.70%618,339
Jun 9, 2026138.73141.69132.61139.63139.631.55%559,212
Jun 8, 2026142.19143.97135.02137.50137.50-1.43%599,583
Jun 5, 2026139.46141.28136.12139.50139.50-1.88%597,873
Jun 4, 2026140.58147.00137.59142.18142.180.30%1,052,687
Jun 3, 2026141.12143.23137.43141.75141.75-0.14%724,059
Jun 2, 2026142.95145.78140.74141.95141.95-2.63%672,767
Jun 1, 2026138.47147.81136.90145.78145.785.27%1,153,702
May 29, 2026132.13138.70131.55138.48138.483.54%918,455
May 28, 2026131.56136.49130.10133.75133.751.70%432,593
May 27, 2026134.49135.62130.41131.51131.51-1.96%293,977
May 26, 2026130.51134.45130.00134.14134.143.69%464,701
May 22, 2026130.99132.25128.54129.37129.37-0.66%607,738
May 21, 2026132.33133.25128.57130.23130.23-3.10%476,714
May 20, 2026137.36138.60133.50134.40134.40-0.69%476,987
May 19, 2026136.73136.73132.97135.33135.33-1.52%637,361
May 18, 2026135.00137.67130.36137.42137.422.30%638,592
May 15, 2026133.06136.76130.98134.33134.33-0.38%484,201
May 14, 2026134.94138.68132.36134.84134.842.31%572,510
May 13, 2026136.00136.41130.38131.79131.79-3.07%1,319,901
May 12, 2026125.13136.68124.11135.96135.967.13%1,462,942
May 11, 2026133.16133.16125.05126.91126.91-4.82%753,538
May 8, 2026139.46139.66132.90133.33133.33-2.49%550,423
May 7, 2026143.88144.75135.24136.73136.73-5.02%684,240
May 6, 2026140.51146.20140.00143.95143.955.38%621,738
May 5, 2026144.89149.00134.56136.60136.600.10%1,474,544
May 4, 2026144.65144.85136.30136.46136.46-5.71%905,288
May 1, 2026142.76146.37142.76144.73144.731.60%778,879
Apr 30, 2026140.38142.66139.00142.45142.452.53%751,688
Apr 29, 2026132.87139.55132.87138.93138.934.46%694,336
Apr 28, 2026132.83133.17126.32133.00133.00-0.78%952,104
Apr 27, 2026132.63135.26130.00134.04134.042.02%449,155
Apr 24, 2026127.88134.00126.20131.38131.382.74%620,280
Apr 23, 2026128.00130.96125.37127.87127.87-1.07%860,525
Apr 22, 2026128.95130.43127.00129.25129.251.24%487,512
Apr 21, 2026131.11131.66126.68127.67127.67-2.75%411,992
Apr 20, 2026135.09136.95131.13131.28131.28-3.24%366,709