Sphere Entertainment Co. (SPHR)

NYSE: SPHR · Real-Time Price · USD

120.02

+7.69 (6.85%)

At close: Nov 6, 2026, 4:00 PM EST

119.81

-0.21 (-0.17%)

After-hours: Nov 6, 2026, 7:30 PM EST

Sphere Entertainment Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	108.58	124.21	108.58	120.02	120.02	6.85%	1,390,056
Nov 5, 2026	105.00	119.89	104.56	112.33	112.33	3.20%	1,929,630
Nov 4, 2026	110.28	110.28	103.15	108.85	108.85	3.62%	1,189,188
Nov 3, 2026	104.99	107.34	104.18	105.05	105.05	0.06%	904,698
Nov 2, 2026	111.95	113.24	102.38	104.99	104.99	-3.80%	1,059,130
Oct 30, 2026	112.24	112.97	108.00	109.14	109.14	-3.50%	777,495
Oct 29, 2026	110.85	113.54	110.85	113.10	113.10	1.14%	515,337
Oct 28, 2026	113.99	115.28	111.60	111.83	111.83	-2.53%	582,237
Oct 27, 2026	111.02	115.74	110.00	114.73	114.73	3.88%	670,592
Oct 26, 2026	110.67	111.06	108.27	110.44	110.44	1.38%	411,538
Oct 23, 2026	108.77	112.24	108.16	108.94	108.94	-2.39%	406,742
Oct 22, 2026	111.81	115.92	110.64	111.61	111.61	-2.16%	587,044
Oct 21, 2026	114.12	117.13	112.84	114.07	114.07	1.09%	956,504
Oct 20, 2026	102.98	113.94	102.75	112.84	112.84	9.67%	1,487,760
Oct 19, 2026	104.49	105.86	102.59	102.89	102.89	-0.62%	484,039
Oct 16, 2026	109.58	109.58	101.88	103.53	103.53	-4.89%	898,955
Oct 15, 2026	103.16	109.98	101.87	108.85	108.85	4.68%	1,298,950
Oct 14, 2026	100.56	104.91	98.27	103.98	103.98	1.48%	1,453,866
Oct 13, 2026	103.08	104.00	102.01	102.46	102.46	-1.60%	643,581
Oct 12, 2026	105.58	106.46	102.88	104.13	104.13	-2.14%	743,875
Oct 9, 2026	108.98	111.00	106.01	106.41	106.41	-2.60%	729,726
Oct 8, 2026	104.18	112.09	103.41	109.25	109.25	2.83%	1,154,362
Oct 7, 2026	103.43	108.26	102.00	106.24	106.24	0.82%	2,414,947
Oct 6, 2026	110.31	112.80	103.56	105.38	105.38	-4.89%	2,157,070
Oct 5, 2026	120.99	122.44	110.03	110.80	110.80	-13.61%	2,992,055
Oct 2, 2026	129.55	132.17	127.41	128.25	128.25	-0.23%	540,862
Oct 1, 2026	134.20	134.20	123.93	128.55	128.55	-4.38%	813,392
Sep 30, 2026	134.77	137.85	133.97	134.44	134.44	0.10%	529,861
Sep 29, 2026	140.44	141.46	133.89	134.30	134.30	-3.19%	413,828
Sep 28, 2026	139.83	141.50	138.47	138.72	138.72	-1.71%	404,977
Sep 25, 2026	139.24	142.24	136.67	141.13	141.13	1.94%	400,914
Sep 24, 2026	135.35	138.61	133.21	138.44	138.44	1.88%	565,471
Sep 23, 2026	140.34	140.74	135.82	135.89	135.89	-4.24%	656,237
Sep 22, 2026	146.60	149.45	140.75	141.91	141.91	-2.23%	498,892
Sep 21, 2026	146.85	149.20	144.83	145.14	145.14	-0.03%	653,301
Sep 18, 2026	144.38	145.74	141.37	145.19	145.19	0.17%	836,651
Sep 17, 2026	148.83	151.36	143.75	144.94	144.94	0.35%	452,875
Sep 16, 2026	146.02	147.93	141.54	144.43	144.43	0.22%	403,892
Sep 15, 2026	147.35	149.65	144.01	144.12	144.12	-2.23%	362,813
Sep 14, 2026	142.96	150.57	141.71	147.40	147.40	2.72%	632,736
Sep 11, 2026	144.65	146.95	142.01	143.50	143.50	1.17%	456,036
Sep 10, 2026	138.38	142.68	137.78	141.84	141.84	0.64%	368,534
Sep 9, 2026	139.83	142.56	139.01	140.94	140.94	-1.03%	542,364
Sep 8, 2026	142.00	144.05	140.42	142.41	142.41	-0.01%	409,947
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