Skip to main content
logo
Sphere Entertainment Co. (SPHR)
NYSE: SPHR · Real-Time Price · USD
142.00
+2.37 (1.70%)
At close: Jun 10, 2026, 4:00 PM EDT
141.40
-0.60 (-0.42%)
After-hours: Jun 10, 2026, 5:52 PM EDT

Sphere Entertainment Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 17, 2026135.00137.30134.00135.67135.671.94%424,806
Apr 16, 2026131.80133.29130.23133.09133.090.51%419,724
Apr 15, 2026135.00136.57131.32132.41132.41-0.86%768,389
Apr 14, 2026129.18133.59128.47133.56133.563.64%381,198
Apr 13, 2026127.00129.37126.02128.87128.870.37%406,162
Apr 10, 2026129.03130.40127.27128.40128.40-0.49%430,658
Apr 9, 2026130.50131.76127.57129.03129.03-1.46%607,494
Apr 8, 2026130.60133.52128.50130.94130.945.38%1,098,097
Apr 7, 2026125.31127.63123.04124.25124.25-1.65%579,084
Apr 6, 2026127.99130.33125.52126.33126.33-0.70%685,703
Apr 2, 2026117.32127.41116.17127.22127.226.18%903,005
Apr 1, 2026118.98123.61118.38119.81119.812.05%977,808
Mar 31, 2026108.00117.86107.48117.40117.4010.15%1,075,652