Sphere Entertainment Co.
41.34
-0.29 (-0.70%)
At close: Jan 14, 2025, 3:59 PM
41.52
0.44%
After-hours Jan 14, 2025, 07:00 PM EST

SPHR Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 41.88 42.58 41.04 41.52 -0.11 -0.26% 566,514
Jan 13, 2025 41.18 42.15 40.68 41.63 0.03 0.07% 348,328
Jan 10, 2025 40.42 41.97 39.21 41.60 0.23 0.56% 684,614
Jan 8, 2025 41.24 41.91 40.63 41.37 -0.44 -1.05% 457,917
Jan 7, 2025 43.36 43.66 41.34 41.81 -1.25 -2.90% 782,724
Jan 6, 2025 42.94 43.74 42.46 43.06 0.60 1.41% 812,571
Jan 3, 2025 41.77 42.50 40.37 42.46 0.95 2.29% 876,205
Jan 2, 2025 40.72 42.61 40.22 41.51 1.19 2.95% 1,132,557
Dec 31, 2024 40.50 41.43 40.15 40.32 0.17 0.42% 1,019,300
Dec 30, 2024 37.65 40.23 37.20 40.15 2.07 5.44% 694,500
Dec 27, 2024 38.05 38.52 37.40 38.08 -0.26 -0.68% 499,689
Dec 26, 2024 38.00 38.66 37.72 38.34 -0.08 -0.21% 401,522
Dec 24, 2024 37.40 38.42 37.19 38.42 0.59 1.56% 420,818
Dec 23, 2024 38.22 38.60 37.37 37.83 -0.87 -2.25% 765,500
Dec 20, 2024 36.22 38.88 36.20 38.70 1.91 5.19% 1,323,100
Dec 19, 2024 37.45 38.09 36.25 36.79 -0.17 -0.46% 695,500
Dec 18, 2024 38.20 39.19 36.93 36.96 -1.05 -2.76% 874,511
Dec 17, 2024 37.80 38.09 36.65 38.01 -0.04 -0.11% 700,500
Dec 16, 2024 37.80 40.19 37.80 38.05 0.24 0.63% 525,138
Dec 13, 2024 38.23 38.65 37.60 37.81 -0.59 -1.54% 465,623
Dec 12, 2024 37.50 38.57 37.25 38.40 0.61 1.61% 552,843
Dec 11, 2024 37.00 38.35 36.17 37.79 0.97 2.63% 999,495
Dec 10, 2024 37.60 37.81 36.44 36.82 -0.97 -2.57% 1,623,400
Dec 9, 2024 39.38 39.53 37.71 37.79 -1.26 -3.23% 803,942
Dec 6, 2024 38.20 39.60 37.77 39.05 1.20 3.17% 1,659,367
Dec 5, 2024 39.50 39.60 37.71 37.85 -1.73 -4.37% 855,047
Dec 4, 2024 40.73 41.70 39.26 39.58 -0.97 -2.39% 830,211
Dec 3, 2024 40.70 41.61 40.30 40.55 -0.50 -1.22% 362,900
Dec 2, 2024 40.84 41.32 40.41 41.05 -0.10 -0.24% 361,200
Nov 29, 2024 40.60 41.31 40.10 41.15 0.93 2.31% 239,102
Nov 27, 2024 41.20 41.80 40.06 40.22 -0.82 -2.00% 367,074
Nov 26, 2024 41.11 41.20 40.19 41.04 -0.06 -0.15% 536,651
Nov 25, 2024 40.60 41.70 40.35 41.10 0.81 2.01% 726,200
Nov 22, 2024 41.04 41.37 39.96 40.29 -0.75 -1.83% 1,082,746
Nov 21, 2024 42.03 42.64 40.95 41.04 -1.03 -2.45% 593,200
Nov 20, 2024 41.80 42.37 41.41 42.07 0.59 1.42% 392,900
Nov 19, 2024 40.18 41.73 39.83 41.48 0.83 2.04% 348,400
Nov 18, 2024 40.00 41.04 40.00 40.65 0.65 1.62% 1,368,213
Nov 15, 2024 40.40 41.19 39.76 40.00 -0.36 -0.89% 781,380
Nov 14, 2024 42.10 42.27 39.48 40.36 -1.37 -3.28% 925,538
Nov 13, 2024 40.65 42.68 40.60 41.73 0.77 1.88% 962,170
Nov 12, 2024 42.00 43.44 38.83 40.96 -3.07 -6.97% 2,562,737
Nov 11, 2024 43.48 44.36 42.76 44.03 0.22 0.50% 861,244
Nov 8, 2024 43.97 44.38 42.45 43.81 -0.56 -1.26% 916,600
Nov 7, 2024 44.11 45.45 43.52 44.37 0.49 1.12% 628,133
Nov 6, 2024 44.27 45.16 43.14 43.88 0.91 2.12% 659,529
Nov 5, 2024 42.10 43.31 41.90 42.97 1.10 2.63% 920,675
Nov 4, 2024 41.90 42.56 41.72 41.87 -0.15 -0.36% 559,500
Nov 1, 2024 42.10 42.47 41.80 42.02 0.21 0.50% 436,600
Oct 31, 2024 42.41 43.24 41.78 41.81 -0.61 -1.44% 706,502

Create Price Alert on SPHR

Your price alert will notify you when the stock price is above 41.34.

Add to Watchlist